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 (%)
Sep 29, 2006	7.236	7.262	7.144	7.186	30,137	-0.03(-0.35%)
Sep 28, 2006	7.194	7.287	7.178	7.211	22,156	-0.01(-0.12%)
Sep 27, 2006	7.043	7.220	7.035	7.220	65,277	+0.17(+2.38%)
Sep 26, 2006	7.043	7.094	6.985	7.052	38,118	+0.02(+0.24%)
Sep 25, 2006	6.892	7.060	6.892	7.035	91,245	+0.06(+0.84%)
Sep 22, 2006	6.976	7.035	6.926	6.976	38,237	-0.02(-0.24%)
Sep 21, 2006	6.968	7.060	6.951	6.993	36,212	+0.07(+0.97%)
Sep 20, 2006	7.001	7.043	6.917	6.926	38,356	-0.08(-1.20%)
Sep 19, 2006	6.909	7.027	6.909	7.010	36,331	+0.06(+0.85%)
Sep 18, 2006	7.035	7.060	6.926	6.951	43,836	-0.08(-1.08%)
Sep 15, 2006	7.052	7.077	6.976	7.027	27,159	-0.04(-0.59%)
Sep 14, 2006	6.943	7.178	6.943	7.069	33,710	+0.12(+1.69%)
Sep 13, 2006	6.842	6.993	6.842	6.951	36,450	+0.04(+0.61%)
Sep 12, 2006	6.951	6.976	6.850	6.909	27,397	-0.06(-0.84%)
Sep 11, 2006	7.035	7.085	6.934	6.968	31,685	-0.04(-0.60%)
Sep 08, 2006	7.035	7.102	6.985	7.010	47,528	-0.12(-1.65%)
Sep 07, 2006	7.111	7.144	7.043	7.127	27,754	+0.00(+0.00%)
Sep 06, 2006	7.152	7.220	7.127	7.127	101,251	-0.07(-0.93%)
Sep 05, 2006	7.203	7.228	7.119	7.194	43,955	+0.00(+0.00%)

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.