Indicators

CAE (NY: CAE )

20.94 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.354	8.405	8.286	8.295	25,580	-0.06(-0.71%)
Mar 27, 2013	8.295	8.413	8.184	8.354	24,902	+0.01(+0.10%)
Mar 26, 2013	8.354	8.362	8.235	8.345	33,044	-0.03(-0.30%)
Mar 25, 2013	8.447	8.473	8.337	8.371	25,004	-0.06(-0.70%)
Mar 22, 2013	8.430	8.481	8.422	8.430	9,182	-0.02(-0.20%)
Mar 21, 2013	8.473	8.481	8.413	8.447	29,160	+0.01(+0.10%)
Mar 20, 2013	8.456	8.456	8.413	8.439	13,910	+0.03(+0.30%)
Mar 19, 2013	8.447	8.473	8.396	8.413	15,953	-0.05(-0.60%)
Mar 18, 2013	8.456	8.532	8.456	8.464	19,777	-0.09(-1.09%)
Mar 15, 2013	8.549	8.575	8.481	8.558	22,794	+0.03(+0.30%)
Mar 14, 2013	8.447	8.549	8.447	8.532	11,606	+0.08(+1.01%)
Mar 13, 2013	8.507	8.507	8.413	8.447	26,245	+0.02(+0.19%)
Mar 12, 2013	8.415	8.504	8.406	8.432	24,768	+0.11(+1.31%)
Mar 11, 2013	8.440	8.440	8.314	8.322	8,300	-0.08(-0.90%)
Mar 08, 2013	8.524	8.524	8.381	8.398	12,934	-0.01(-0.10%)
Mar 07, 2013	8.314	8.474	8.314	8.406	25,797	+0.12(+1.42%)
Mar 06, 2013	8.289	8.300	8.255	8.289	19,785	+0.03(+0.41%)
Mar 05, 2013	8.322	8.364	8.255	8.255	18,431	-0.01(-0.10%)
Mar 04, 2013	8.255	8.297	8.238	8.263	13,249	-0.09(-1.11%)

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.