Indicators

CAE (NY: CAE )

19.04 +0.29 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.48	20.74	20.32	20.64	478,596	+0.14(+0.68%)
Mar 27, 2024	20.39	20.50	20.24	20.50	864,851	+0.17(+0.84%)
Mar 26, 2024	20.33	20.57	20.16	20.33	369,118	+0.06(+0.30%)
Mar 25, 2024	20.25	20.37	20.18	20.27	391,553	+0.02(+0.10%)
Mar 22, 2024	20.09	20.37	19.97	20.25	437,408	+0.16(+0.80%)
Mar 21, 2024	20.60	20.80	20.07	20.09	557,166	-0.44(-2.14%)
Mar 20, 2024	20.10	20.64	20.09	20.53	469,594	+0.42(+2.09%)
Mar 19, 2024	19.95	20.17	19.92	20.11	335,791	+0.11(+0.55%)
Mar 18, 2024	19.87	20.11	19.83	20.00	858,732	+0.09(+0.45%)
Mar 15, 2024	19.68	19.94	19.68	19.91	412,743	+0.17(+0.86%)
Mar 14, 2024	19.83	19.93	19.59	19.74	676,808	-0.10(-0.50%)
Mar 13, 2024	19.60	19.94	19.60	19.84	801,769	+0.24(+1.22%)
Mar 12, 2024	19.57	19.70	19.46	19.60	581,150	+0.03(+0.15%)
Mar 11, 2024	19.65	19.68	19.48	19.57	458,706	-0.15(-0.76%)
Mar 08, 2024	19.67	20.07	19.62	19.72	464,727	+0.09(+0.46%)
Mar 07, 2024	19.71	19.80	19.29	19.63	728,919	-0.01(-0.05%)
Mar 06, 2024	19.14	19.73	19.06	19.64	1,081,879	+0.62(+3.26%)
Mar 05, 2024	19.00	19.13	18.92	19.02	551,800	+0.01(+0.05%)
Mar 04, 2024	18.91	19.02	18.76	19.01	894,438	+0.12(+0.64%)

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.