Indicators

CAE (NY: CAE )

19.00 +0.20 (+1.09%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.78	19.87	19.68	19.77	271,132	+0.09(+0.44%)
Sep 27, 2018	19.66	19.82	19.63	19.68	74,378	+0.06(+0.30%)
Sep 26, 2018	19.68	19.85	19.53	19.62	122,891	+0.08(+0.40%)
Sep 25, 2018	19.62	19.72	19.53	19.55	117,468	-0.01(-0.05%)
Sep 24, 2018	19.74	19.82	19.54	19.56	90,408	-0.32(-1.62%)
Sep 21, 2018	19.93	19.94	19.78	19.88	115,935	+0.03(+0.15%)
Sep 20, 2018	19.91	20.00	19.79	19.85	73,547	+0.06(+0.30%)
Sep 19, 2018	19.84	19.93	19.73	19.79	81,283	-0.01(-0.05%)
Sep 18, 2018	19.51	19.87	19.51	19.80	79,272	+0.21(+1.09%)
Sep 17, 2018	19.74	19.84	19.56	19.59	127,923	-0.13(-0.64%)
Sep 14, 2018	19.84	19.87	19.68	19.71	83,868	-0.07(-0.34%)
Sep 13, 2018	20.07	20.20	19.71	19.78	152,307	-0.25(-1.26%)
Sep 12, 2018	20.04	20.17	19.74	20.03	188,904	+0.06(+0.29%)
Sep 11, 2018	19.52	20.01	19.52	19.98	163,979	+0.37(+1.88%)
Sep 10, 2018	19.52	19.79	19.49	19.61	129,939	+0.13(+0.65%)
Sep 07, 2018	19.63	19.74	19.27	19.48	124,657	-0.22(-1.13%)
Sep 06, 2018	19.21	19.78	19.14	19.70	271,383	+0.48(+2.52%)
Sep 05, 2018	19.12	19.44	19.08	19.22	139,721	+0.12(+0.61%)

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.