Indicators

CAE (NY: CAE )

18.79 -0.01 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.06	16.16	16.02	16.11	196,669	+0.09(+0.59%)
Jul 28, 2017	15.84	16.04	15.83	16.02	350,006	+0.17(+1.08%)
Jul 27, 2017	16.27	16.28	15.82	15.85	574,034	-0.41(-2.51%)
Jul 26, 2017	16.37	16.37	16.20	16.25	342,067	-0.11(-0.70%)
Jul 25, 2017	16.55	16.60	16.37	16.37	256,200	-0.15(-0.92%)
Jul 24, 2017	16.55	16.55	16.45	16.52	263,707	-0.03(-0.17%)
Jul 21, 2017	16.63	16.65	16.51	16.55	184,210	-0.07(-0.40%)
Jul 20, 2017	16.67	16.71	16.61	16.61	277,450	-0.09(-0.51%)
Jul 19, 2017	16.71	16.74	16.66	16.70	183,643	+0.10(+0.63%)
Jul 18, 2017	16.77	16.77	16.53	16.60	173,683	-0.09(-0.51%)
Jul 17, 2017	16.79	16.85	16.66	16.68	198,974	-0.11(-0.68%)
Jul 14, 2017	16.81	16.84	16.75	16.79	106,339	+0.00(+0.00%)
Jul 13, 2017	16.90	16.90	16.75	16.79	242,400	-0.07(-0.39%)
Jul 12, 2017	16.75	16.98	16.70	16.86	474,143	+0.19(+1.14%)
Jul 11, 2017	16.77	16.77	16.57	16.67	926,531	-0.08(-0.45%)
Jul 10, 2017	16.62	16.82	16.61	16.75	517,714	+0.14(+0.86%)
Jul 07, 2017	16.53	16.62	16.42	16.61	268,536	+0.20(+1.22%)
Jul 06, 2017	16.54	16.60	16.36	16.41	316,134	-0.16(-0.97%)
Jul 05, 2017	16.42	16.61	16.37	16.57	402,610	+0.26(+1.57%)

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.