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 31, 2012	8.440	8.549	8.440	8.549	27,704	+0.11(+1.29%)
Dec 28, 2012	8.650	8.675	8.440	8.440	12,985	-0.20(-2.33%)
Dec 27, 2012	8.667	8.692	8.600	8.642	17,090	+0.01(+0.10%)
Dec 26, 2012	8.583	8.709	8.524	8.633	11,504	+0.02(+0.20%)
Dec 24, 2012	8.684	8.726	8.608	8.617	28,577	-0.08(-0.97%)
Dec 21, 2012	8.600	8.726	8.558	8.701	30,945	+0.06(+0.68%)
Dec 20, 2012	8.726	8.734	8.625	8.642	26,378	-0.03(-0.29%)
Dec 19, 2012	8.692	8.768	8.667	8.667	7,732	-0.07(-0.77%)
Dec 18, 2012	8.574	8.734	8.507	8.734	48,779	+0.15(+1.76%)
Dec 17, 2012	8.516	8.625	8.516	8.583	42,742	+0.15(+1.79%)
Dec 14, 2012	8.532	8.558	8.406	8.432	14,631	-0.12(-1.38%)
Dec 13, 2012	8.541	8.642	8.524	8.549	19,429	+0.01(+0.10%)
Dec 12, 2012	8.574	8.659	8.356	8.541	72,843	+0.07(+0.80%)
Dec 11, 2012	8.456	8.590	8.423	8.473	13,869	+0.04(+0.49%)
Dec 10, 2012	8.431	8.456	8.415	8.431	10,659	+0.07(+0.90%)
Dec 07, 2012	8.490	8.490	8.357	8.357	13,336	-0.11(-1.28%)
Dec 06, 2012	8.215	8.581	8.215	8.465	35,867	+0.26(+3.14%)
Dec 05, 2012	8.207	8.315	8.182	8.207	17,060	+0.04(+0.51%)

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.