Indicators

CAE (NY: CAE )

18.98 +0.18 (+0.96%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.50	23.60	23.14	23.35	211,018	+0.04(+0.17%)
Sep 28, 2023	23.05	23.48	23.05	23.31	211,520	+0.28(+1.22%)
Sep 27, 2023	23.31	23.41	22.76	23.03	167,494	-0.22(-0.95%)
Sep 26, 2023	23.40	23.62	23.05	23.25	152,531	-0.32(-1.36%)
Sep 25, 2023	23.44	23.61	23.44	23.57	126,129	-0.13(-0.55%)
Sep 22, 2023	23.81	24.01	23.62	23.70	144,720	-0.07(-0.29%)
Sep 21, 2023	24.10	24.22	23.63	23.77	163,500	-0.60(-2.46%)
Sep 20, 2023	24.38	24.61	24.35	24.37	133,697	+0.18(+0.74%)
Sep 19, 2023	24.64	24.80	24.19	24.19	143,378	-0.49(-1.99%)
Sep 18, 2023	24.33	24.88	24.08	24.68	219,403	+0.35(+1.44%)
Sep 15, 2023	24.80	25.04	24.24	24.33	427,743	-0.57(-2.29%)
Sep 14, 2023	24.52	24.95	24.45	24.90	281,826	+0.47(+1.92%)
Sep 13, 2023	24.29	24.53	24.03	24.43	180,395	+0.08(+0.33%)
Sep 12, 2023	23.80	24.54	23.80	24.35	217,896	+0.40(+1.67%)
Sep 11, 2023	23.95	24.13	23.72	23.95	192,685	+0.09(+0.38%)
Sep 08, 2023	23.85	24.05	23.77	23.86	120,377	-0.03(-0.13%)
Sep 07, 2023	23.71	24.05	23.65	23.89	97,761	-0.10(-0.42%)
Sep 06, 2023	24.23	24.61	23.79	23.99	134,675	-0.36(-1.48%)
Sep 05, 2023	24.13	24.57	23.95	24.35	127,264	+0.15(+0.62%)

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.