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 (%)
Dec 30, 2011	8.369	8.626	8.369	8.573	9,265	+0.20(+2.43%)
Dec 29, 2011	8.334	8.431	8.197	8.369	28,821	-0.03(-0.32%)
Dec 28, 2011	8.511	8.626	8.352	8.396	41,435	-0.14(-1.66%)
Dec 27, 2011	8.325	8.590	8.316	8.537	22,041	+0.06(+0.73%)
Dec 23, 2011	8.378	8.546	8.369	8.475	17,074	+0.30(+3.68%)
Dec 21, 2011	8.254	8.308	8.087	8.175	62,161	-0.16(-1.91%)
Dec 20, 2011	8.361	8.440	8.293	8.334	38,989	+0.11(+1.29%)
Dec 19, 2011	8.272	8.352	8.228	8.228	72,384	+0.02(+0.22%)
Dec 16, 2011	8.290	8.511	8.184	8.210	31,903	-0.01(-0.11%)
Dec 15, 2011	8.254	8.334	8.210	8.219	20,911	+0.00(+0.00%)
Dec 14, 2011	8.449	8.467	8.095	8.219	41,664	-0.26(-3.02%)
Dec 13, 2011	8.679	8.758	8.440	8.475	24,893	-0.14(-1.64%)
Dec 12, 2011	8.626	8.652	8.546	8.617	16,947	-0.08(-0.91%)
Dec 09, 2011	8.608	8.775	8.608	8.696	27,494	+0.08(+0.92%)
Dec 08, 2011	8.740	8.758	8.494	8.617	25,416	-0.26(-2.88%)
Dec 07, 2011	8.881	8.899	8.775	8.872	15,707	-0.04(-0.40%)
Dec 06, 2011	8.925	8.969	8.854	8.907	25,831	-0.05(-0.59%)
Dec 05, 2011	8.749	8.960	8.749	8.960	26,859	+0.27(+3.14%)
Dec 02, 2011	8.626	8.687	8.502	8.687	29,197	+0.17(+1.96%)

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.