Indicators

CAE (NY: CAE )

18.80 -1.03 (-5.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.234	3.257	3.234	3.257	1,565	+0.06(+1.92%)
Nov 26, 2003	3.219	3.219	3.196	3.196	6,393	-0.01(-0.24%)
Nov 25, 2003	3.158	3.204	3.158	3.204	25,181	+0.04(+1.21%)
Nov 24, 2003	3.165	3.173	3.142	3.165	89,896	-0.02(-0.72%)
Nov 21, 2003	3.204	3.211	3.165	3.188	193,231	-0.02(-0.48%)
Nov 20, 2003	3.150	3.211	3.142	3.204	87,547	+0.05(+1.46%)
Nov 19, 2003	3.158	3.181	3.119	3.158	54,538	-0.01(-0.24%)
Nov 18, 2003	3.158	3.173	3.158	3.165	12,655	+0.06(+1.98%)
Nov 17, 2003	3.127	3.127	3.104	3.104	47,362	-0.08(-2.41%)
Nov 14, 2003	3.181	3.181	3.181	3.181	25,442	-0.02(-0.48%)
Nov 13, 2003	3.250	3.250	3.173	3.196	15,917	-0.05(-1.42%)
Nov 12, 2003	3.273	3.273	3.227	3.242	8,741	+0.00(+0.00%)
Nov 11, 2003	3.188	3.242	3.188	3.242	58,974	-0.04(-1.17%)
Nov 10, 2003	3.296	3.303	3.257	3.280	18,135	-0.07(-2.06%)
Nov 07, 2003	3.518	3.518	3.326	3.349	22,832	-0.13(-3.74%)
Nov 06, 2003	3.204	3.472	3.158	3.480	91,070	+0.22(+6.82%)
Nov 05, 2003	3.449	3.449	3.234	3.257	286,259	-0.08(-2.52%)
Nov 04, 2003	3.257	3.411	3.250	3.342	136,084	+0.22(+7.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.