Indicators

CAE (NY: CAE )

19.08 +0.28 (+1.49%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.55	31.09	30.55	31.00	232,614	+0.46(+1.51%)
May 27, 2021	30.75	30.75	30.28	30.54	228,557	+0.36(+1.19%)
May 26, 2021	30.01	30.51	29.91	30.18	185,572	+0.19(+0.63%)
May 25, 2021	30.06	30.24	29.79	29.99	365,034	+0.00(+0.00%)
May 24, 2021	30.19	30.19	29.68	29.99	158,488	+0.19(+0.64%)
May 21, 2021	29.60	29.94	29.48	29.80	316,713	+0.40(+1.36%)
May 20, 2021	29.83	29.83	29.16	29.40	456,091	-0.13(-0.44%)
May 19, 2021	29.50	29.68	27.29	29.53	685,376	-0.39(-1.30%)
May 18, 2021	30.20	30.37	29.89	29.92	303,365	-0.15(-0.50%)
May 17, 2021	30.37	30.53	29.85	30.07	381,554	-0.45(-1.47%)
May 14, 2021	30.20	30.62	30.15	30.52	191,727	+0.51(+1.70%)
May 13, 2021	29.77	30.24	29.76	30.01	198,219	+0.24(+0.81%)
May 12, 2021	30.08	30.22	29.74	29.77	200,613	-0.41(-1.36%)
May 11, 2021	30.17	30.56	29.91	30.18	255,578	-0.66(-2.14%)
May 10, 2021	31.50	31.56	30.75	30.84	184,383	-0.54(-1.72%)
May 07, 2021	30.93	31.48	30.81	31.38	153,097	+0.46(+1.49%)
May 06, 2021	30.93	31.09	30.26	30.92	197,140	-0.07(-0.23%)
May 05, 2021	31.02	31.32	30.84	30.99	144,887	+0.08(+0.26%)
May 04, 2021	30.93	31.05	30.43	30.91	377,938	-0.21(-0.67%)

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.