Indicators

CAE (NY: CAE )

18.65 -0.14 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.059	7.128	7.036	7.036	20,875	-0.08(-1.18%)
Dec 28, 2006	7.051	7.128	7.051	7.120	21,136	+0.05(+0.76%)
Dec 27, 2006	6.906	7.097	6.883	7.067	40,055	+0.11(+1.54%)
Dec 26, 2006	7.059	7.105	6.714	6.959	80,632	-0.05(-0.66%)
Dec 22, 2006	7.090	7.105	6.944	7.005	25,311	-0.05(-0.76%)
Dec 21, 2006	7.036	7.136	7.013	7.059	24,659	-0.05(-0.75%)
Dec 20, 2006	7.036	7.166	7.036	7.113	22,441	+0.10(+1.42%)
Dec 19, 2006	7.067	7.067	6.944	7.013	22,311	-0.06(-0.87%)
Dec 18, 2006	7.074	7.105	7.044	7.074	28,573	+0.03(+0.44%)
Dec 15, 2006	7.051	7.067	7.021	7.044	69,151	-0.02(-0.22%)
Dec 14, 2006	6.998	7.067	6.967	7.059	72,804	+0.07(+0.99%)
Dec 13, 2006	7.105	7.105	6.913	6.990	54,016	-0.11(-1.62%)
Dec 12, 2006	7.166	7.166	7.028	7.105	38,620	-0.05(-0.64%)
Dec 11, 2006	7.296	7.296	7.136	7.151	88,591	-0.07(-0.96%)
Dec 08, 2006	6.959	7.250	6.959	7.220	71,760	+0.18(+2.61%)
Dec 07, 2006	6.821	7.051	6.821	7.036	253,119	+0.25(+3.61%)
Dec 06, 2006	6.775	6.821	6.737	6.791	36,663	-0.01(-0.11%)
Dec 05, 2006	6.906	6.906	6.775	6.798	45,535	-0.05(-0.78%)
Dec 04, 2006	6.890	6.906	6.814	6.852	109,728	-0.04(-0.56%)

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.