Indicators

CAE (NY: CAE )

20.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.545	4.698	4.522	4.675	30,915	+0.22(+4.99%)
Mar 30, 2009	4.522	4.545	4.300	4.453	57,493	-0.21(-4.44%)
Mar 26, 2009	4.691	4.721	4.476	4.660	29,056	+0.01(+0.16%)
Mar 25, 2009	4.622	4.691	4.576	4.652	42,942	+0.01(+0.16%)
Mar 24, 2009	4.545	4.698	4.499	4.645	23,949	+0.11(+2.36%)
Mar 23, 2009	4.652	4.660	4.537	4.537	23,945	+0.04(+0.85%)
Mar 20, 2009	4.438	4.499	4.361	4.499	12,655	+0.10(+2.26%)
Mar 19, 2009	4.438	4.522	4.384	4.399	36,832	+0.02(+0.53%)
Mar 18, 2009	4.346	4.384	4.284	4.376	23,354	+0.03(+0.71%)
Mar 17, 2009	4.476	4.499	4.300	4.346	19,191	-0.14(-3.08%)
Mar 16, 2009	4.330	4.560	4.330	4.484	20,674	+0.21(+4.84%)
Mar 13, 2009	4.254	4.284	4.215	4.277	0	+0.05(+1.27%)
Mar 12, 2009	4.200	4.250	4.131	4.223	17,236	+0.08(+1.85%)
Mar 11, 2009	4.024	4.162	4.024	4.146	29,626	+0.23(+5.87%)
Mar 10, 2009	3.771	4.047	3.748	3.916	27,255	+0.19(+5.14%)
Mar 09, 2009	3.802	3.802	3.579	3.725	19,941	+0.03(+0.83%)
Mar 06, 2009	3.825	3.825	3.625	3.694	0	-0.11(-3.02%)
Mar 05, 2009	3.848	3.970	3.771	3.809	30,080	-0.09(-2.36%)
Mar 04, 2009	3.832	4.047	3.817	3.901	41,090	+0.08(+2.21%)

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.