Indicators

CAE (NY: CAE )

18.49 -0.01 (-0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.652	3.753	3.652	3.744	8,338	+0.08(+2.29%)
Jan 29, 2004	3.719	3.727	3.652	3.660	16,200	+0.01(+0.23%)
Jan 28, 2004	3.711	3.727	3.643	3.652	22,870	-0.02(-0.46%)
Jan 27, 2004	3.753	3.795	3.669	3.669	33,710	-0.03(-0.68%)
Jan 26, 2004	3.870	3.870	3.685	3.694	471,832	-0.13(-3.51%)
Jan 23, 2004	3.904	3.920	3.761	3.828	67,540	-0.20(-5.00%)
Jan 22, 2004	3.920	4.088	3.920	4.030	74,092	+0.05(+1.27%)
Jan 21, 2004	3.904	4.030	3.778	3.979	59,917	+0.10(+2.60%)
Jan 20, 2004	3.736	3.878	3.736	3.878	301,253	+0.13(+3.59%)
Jan 16, 2004	3.685	3.769	3.685	3.744	8,933	+0.06(+1.59%)
Jan 15, 2004	3.660	3.685	3.593	3.685	11,911	+0.03(+0.69%)
Jan 14, 2004	3.744	3.744	3.643	3.660	30,851	-0.10(-2.68%)
Jan 13, 2004	3.811	3.870	3.753	3.761	7,028	-0.09(-2.40%)
Jan 12, 2004	3.845	3.853	3.820	3.853	7,028	+0.02(+0.44%)
Jan 09, 2004	3.803	3.870	3.795	3.836	69,684	+0.05(+1.33%)
Jan 08, 2004	3.853	3.853	3.727	3.786	314,833	-0.03(-0.88%)
Jan 07, 2004	3.887	3.887	3.803	3.820	4,050	-0.04(-1.09%)
Jan 06, 2004	3.803	3.878	3.803	3.862	25,729	-0.03(-0.65%)
Jan 05, 2004	3.929	3.929	3.878	3.887	9,291	-0.02(-0.43%)

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.