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 (%)
Jun 28, 2019	26.49	26.67	26.32	26.59	369,953	+0.32(+1.21%)
Jun 27, 2019	26.03	26.38	25.96	26.27	171,431	+0.32(+1.22%)
Jun 26, 2019	26.39	26.40	25.80	25.95	196,681	-0.42(-1.58%)
Jun 25, 2019	25.94	26.43	25.89	26.37	435,633	+0.35(+1.33%)
Jun 24, 2019	26.28	26.40	25.98	26.02	316,254	-0.21(-0.79%)
Jun 21, 2019	26.21	26.35	26.12	26.23	564,830	-0.13(-0.49%)
Jun 20, 2019	26.43	26.48	26.17	26.36	285,874	+0.18(+0.68%)
Jun 19, 2019	25.86	26.27	25.79	26.18	232,974	+0.31(+1.19%)
Jun 18, 2019	25.52	25.95	25.52	25.87	243,179	+0.40(+1.55%)
Jun 17, 2019	25.41	25.58	25.28	25.48	136,174	-0.02(-0.08%)
Jun 14, 2019	25.00	25.54	24.96	25.50	150,022	+0.40(+1.58%)
Jun 13, 2019	25.21	25.32	25.00	25.10	81,310	-0.10(-0.41%)
Jun 12, 2019	25.15	25.37	25.08	25.21	120,248	+0.07(+0.27%)
Jun 11, 2019	25.38	25.46	24.93	25.14	276,326	-0.26(-1.01%)
Jun 10, 2019	25.60	25.60	25.25	25.39	90,698	-0.16(-0.62%)
Jun 07, 2019	25.45	25.67	25.27	25.55	154,010	+0.09(+0.35%)
Jun 06, 2019	25.98	26.02	25.31	25.46	131,045	-0.45(-1.75%)
Jun 05, 2019	26.30	26.36	25.67	25.92	218,500	-0.31(-1.17%)
Jun 04, 2019	25.66	26.26	25.54	26.22	249,288	+0.65(+2.55%)

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.