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 (%)
May 29, 2009	4.921	5.089	4.897	5.058	44,598	+0.21(+4.43%)
May 28, 2009	4.829	4.890	4.794	4.844	20,369	+0.07(+1.44%)
May 27, 2009	4.828	4.859	4.775	4.775	22,917	-0.03(-0.64%)
May 26, 2009	4.852	4.867	4.752	4.806	36,547	-0.05(-0.95%)
May 22, 2009	4.721	4.852	4.675	4.852	19,834	+0.20(+4.28%)
May 21, 2009	4.729	4.729	4.606	4.652	26,585	-0.16(-3.34%)
May 20, 2009	4.675	4.882	4.668	4.813	31,795	+0.17(+3.63%)
May 19, 2009	4.767	4.767	4.599	4.645	42,179	-0.15(-3.04%)
May 18, 2009	4.683	4.790	4.583	4.790	17,871	+0.14(+2.97%)
May 15, 2009	4.645	4.721	4.392	4.652	66,888	-0.02(-0.49%)
May 14, 2009	4.821	4.821	4.629	4.675	52,888	-0.05(-1.13%)
May 13, 2009	4.928	4.944	4.606	4.729	76,263	-0.31(-6.09%)
May 12, 2009	5.350	5.350	4.974	5.035	29,787	-0.24(-4.51%)
May 11, 2009	5.419	5.419	5.273	5.273	55,255	-0.21(-3.91%)
May 08, 2009	5.342	5.488	5.258	5.488	45,916	+0.31(+5.92%)
May 07, 2009	5.396	5.442	5.135	5.181	43,483	-0.20(-3.70%)
May 06, 2009	5.472	5.488	5.357	5.380	22,311	-0.05(-0.99%)
May 05, 2009	5.342	5.488	5.212	5.434	40,412	+0.15(+2.90%)
May 04, 2009	5.166	5.281	5.158	5.281	48,476	+0.10(+1.92%)

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.