Indicators

CAE (NY: CAE )

18.79 -0.01 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.11	10.55	10.11	10.54	40,272	+0.28(+2.72%)
Jul 28, 2011	10.22	10.35	10.22	10.26	25,405	+0.05(+0.47%)
Jul 27, 2011	10.41	10.41	10.19	10.21	50,222	-0.22(-2.14%)
Jul 26, 2011	10.57	10.59	10.37	10.43	18,461	-0.13(-1.21%)
Jul 25, 2011	10.55	10.62	10.55	10.56	41,365	-0.01(-0.08%)
Jul 22, 2011	10.58	10.61	10.55	10.57	34,621	+0.02(+0.23%)
Jul 21, 2011	10.54	10.61	10.48	10.54	41,844	+0.03(+0.30%)
Jul 20, 2011	10.48	10.54	10.47	10.51	21,898	+0.04(+0.38%)
Jul 19, 2011	10.43	10.47	10.39	10.47	23,041	+0.14(+1.31%)
Jul 18, 2011	10.42	10.42	10.30	10.34	28,606	-0.14(-1.37%)
Jul 15, 2011	10.35	10.51	10.35	10.48	20,163	+0.18(+1.78%)
Jul 14, 2011	10.33	10.42	10.25	10.30	35,943	+0.04(+0.39%)
Jul 13, 2011	10.15	10.30	10.05	10.26	27,519	+0.13(+1.26%)
Jul 12, 2011	10.25	10.27	10.06	10.13	29,049	-0.18(-1.70%)
Jul 11, 2011	10.46	10.46	10.27	10.30	38,162	-0.27(-2.57%)
Jul 08, 2011	10.65	10.69	10.51	10.58	18,786	-0.14(-1.27%)
Jul 07, 2011	10.76	10.78	10.71	10.71	24,939	+0.06(+0.60%)
Jul 06, 2011	10.63	10.68	10.51	10.65	28,076	+0.00(+0.00%)
Jul 05, 2011	10.80	10.81	10.62	10.65	18,005	-0.20(-1.84%)

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.