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 (%)
Mar 31, 2009	5.037	5.206	5.011	5.181	27,898	+0.25(+4.99%)
Mar 30, 2009	5.011	5.037	4.765	4.935	51,882	-0.23(-4.44%)
Mar 26, 2009	5.198	5.232	4.960	5.164	26,220	+0.01(+0.16%)
Mar 25, 2009	5.121	5.198	5.070	5.155	38,751	+0.01(+0.16%)
Mar 24, 2009	5.037	5.206	4.986	5.147	21,612	+0.12(+2.36%)
Mar 23, 2009	5.155	5.164	5.028	5.028	21,608	+0.04(+0.85%)
Mar 20, 2009	4.918	4.986	4.833	4.986	11,420	+0.11(+2.26%)
Mar 19, 2009	4.918	5.011	4.858	4.875	33,238	+0.03(+0.53%)
Mar 18, 2009	4.816	4.858	4.748	4.850	21,075	+0.03(+0.71%)
Mar 17, 2009	4.960	4.986	4.765	4.816	17,318	-0.15(-3.08%)
Mar 16, 2009	4.799	5.053	4.799	4.969	18,657	+0.23(+4.84%)
Mar 13, 2009	4.714	4.748	4.671	4.739	0	+0.06(+1.27%)
Mar 12, 2009	4.654	4.710	4.578	4.680	15,554	+0.10(+2.28%)
Mar 11, 2009	4.440	4.592	4.440	4.575	26,849	+0.25(+5.87%)
Mar 10, 2009	4.161	4.465	4.136	4.322	24,700	+0.21(+5.14%)
Mar 09, 2009	4.195	4.195	3.950	4.110	18,072	+0.03(+0.83%)
Mar 06, 2009	4.220	4.220	4.000	4.076	0	-0.13(-3.02%)
Mar 05, 2009	4.245	4.381	4.161	4.203	27,260	-0.10(-2.36%)
Mar 04, 2009	4.229	4.465	4.212	4.305	37,238	+0.09(+2.21%)

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.