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, 2017		17.81	17.81	17.81	0	+0.01(+0.05%)
Dec 28, 2017	17.75	17.84	17.66	17.80	174,550	+0.13(+0.76%)
Dec 27, 2017	17.68	17.76	17.63	17.66	143,105	-0.01(-0.05%)
Dec 26, 2017	17.74	17.84	17.62	17.67	125,490	-0.04(-0.22%)
Dec 22, 2017	17.36	17.75	17.36	17.71	292,522	+0.27(+1.54%)
Dec 21, 2017	17.44	17.63	17.34	17.44	356,059	+0.11(+0.61%)
Dec 20, 2017	16.98	17.40	16.98	17.34	339,113	+0.40(+2.38%)
Dec 19, 2017	16.80	17.00	16.77	16.93	261,523	+0.10(+0.57%)
Dec 18, 2017	16.87	16.92	16.77	16.84	328,862	+0.07(+0.40%)
Dec 15, 2017	16.82	16.98	16.75	16.77	359,600	+0.02(+0.11%)
Dec 14, 2017	16.85	16.90	16.62	16.75	526,976	-0.05(-0.29%)
Dec 13, 2017	16.70	16.90	16.67	16.80	314,554	+0.16(+0.98%)
Dec 12, 2017	16.65	16.75	16.59	16.64	199,164	+0.00(+0.00%)
Dec 11, 2017	16.64	16.65	16.46	16.64	286,577	-0.03(-0.17%)
Dec 08, 2017	16.68	16.71	16.49	16.67	316,121	+0.02(+0.11%)
Dec 07, 2017	16.54	16.67	16.54	16.65	303,614	+0.04(+0.23%)
Dec 06, 2017	16.56	16.77	16.51	16.61	461,856	+0.01(+0.06%)
Dec 05, 2017	17.10	17.12	16.59	16.60	545,426	-0.42(-2.47%)
Dec 04, 2017	17.19	17.19	16.99	17.02	239,778	-0.04(-0.22%)

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.