Indicators

CAE (NY: CAE )

20.26 -0.05 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.848	3.901	3.717	3.832	31,830	+0.01(+0.20%)
Nov 26, 2008	3.756	3.893	3.679	3.825	59,644	+0.05(+1.22%)
Nov 25, 2008	3.825	3.825	3.756	3.779	117,503	+0.02(+0.41%)
Nov 24, 2008	3.916	3.939	3.717	3.763	242,395	+0.03(+0.82%)
Nov 21, 2008	3.855	3.863	3.633	3.733	453,807	+0.04(+1.04%)
Nov 20, 2008	3.893	3.916	3.633	3.694	87,905	-0.38(-9.23%)
Nov 19, 2008	4.315	4.315	4.001	4.070	88,396	-0.28(-6.51%)
Nov 18, 2008	4.154	4.353	4.108	4.353	41,792	+0.26(+6.37%)
Nov 17, 2008	4.254	4.261	4.093	4.093	34,944	-0.21(-4.98%)
Nov 14, 2008	4.330	4.376	4.116	4.307	0	-0.12(-2.77%)
Nov 13, 2008	3.848	4.568	3.832	4.430	75,432	+0.52(+13.33%)
Nov 12, 2008	4.100	4.100	3.779	3.909	45,689	-0.19(-4.67%)
Nov 11, 2008	4.100	4.116	3.985	4.100	19,571	-0.05(-1.29%)
Nov 10, 2008	4.507	4.530	4.154	4.154	34,836	-0.29(-6.42%)
Nov 07, 2008	4.445	4.737	4.392	4.439	66,867	+0.06(+1.44%)
Nov 06, 2008	4.599	4.599	4.330	4.376	36,663	-0.22(-4.83%)
Nov 05, 2008	4.921	4.974	4.530	4.599	113,647	-0.28(-5.81%)
Nov 04, 2008	4.905	4.936	4.744	4.882	87,511	+0.11(+2.41%)

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.