Indicators

CAE (NY: CAE )

18.49 -0.01 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.219	8.361	8.193	8.345	37,165	+0.04(+0.51%)
Jan 30, 2007	8.143	8.303	8.143	8.303	63,371	+0.17(+2.06%)
Jan 29, 2007	8.068	8.244	8.068	8.135	56,700	+0.03(+0.31%)
Jan 26, 2007	8.168	8.177	8.026	8.110	38,475	+0.00(+0.00%)
Jan 25, 2007	8.210	8.294	8.093	8.110	121,263	-0.05(-0.62%)
Jan 24, 2007	8.118	8.210	8.084	8.160	81,954	+0.07(+0.83%)
Jan 23, 2007	8.151	8.193	8.017	8.093	51,340	-0.03(-0.31%)
Jan 22, 2007	8.319	8.361	8.101	8.118	86,957	-0.27(-3.20%)
Jan 19, 2007	8.395	8.470	8.311	8.387	30,256	-0.01(-0.10%)
Jan 18, 2007	8.521	8.529	8.378	8.395	35,497	-0.08(-0.89%)
Jan 17, 2007	8.395	8.546	8.361	8.470	119,357	+0.05(+0.60%)
Jan 16, 2007	8.370	8.437	8.235	8.420	39,785	+0.04(+0.50%)
Jan 12, 2007	8.303	8.395	8.269	8.378	19,059	+0.13(+1.53%)
Jan 11, 2007	8.370	8.412	8.210	8.252	75,283	-0.18(-2.19%)
Jan 10, 2007	8.378	8.613	8.336	8.437	55,747	+0.11(+1.31%)
Jan 09, 2007	8.101	8.353	8.101	8.328	66,706	+0.19(+2.37%)
Jan 08, 2007	8.051	8.185	8.017	8.135	34,425	+0.08(+0.94%)
Jan 05, 2007	7.690	8.118	7.690	8.059	45,503	+0.44(+5.84%)
Jan 04, 2007	7.740	7.740	7.530	7.614	24,896	-0.01(-0.11%)

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.