Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.36	14.45	14.26	14.43	145,659	+0.08(+0.53%)
Apr 27, 2017	14.51	14.59	14.31	14.35	119,337	-0.15(-1.04%)
Apr 26, 2017	14.48	14.64	14.47	14.50	112,579	-0.04(-0.26%)
Apr 25, 2017	14.48	14.58	14.45	14.54	169,313	+0.01(+0.07%)
Apr 24, 2017	14.52	14.61	14.50	14.53	128,287	+0.16(+1.12%)
Apr 21, 2017	14.43	14.47	14.35	14.37	244,801	-0.06(-0.39%)
Apr 20, 2017	14.32	14.46	14.32	14.43	119,508	+0.10(+0.73%)
Apr 19, 2017	14.32	14.37	14.23	14.32	168,529	-0.04(-0.26%)
Apr 18, 2017	14.39	14.40	14.29	14.36	80,539	-0.11(-0.78%)
Apr 17, 2017	14.36	14.47	14.31	14.47	58,408	+0.16(+1.12%)
Apr 13, 2017	14.54	14.57	14.28	14.31	128,647	-0.24(-1.62%)
Apr 12, 2017	14.51	14.62	14.48	14.55	190,677	+0.07(+0.46%)
Apr 11, 2017	14.44	14.52	14.40	14.48	73,047	+0.05(+0.33%)
Apr 10, 2017	14.35	14.49	14.32	14.44	122,857	+0.13(+0.92%)
Apr 07, 2017	14.39	14.41	14.26	14.30	102,592	-0.03(-0.20%)
Apr 06, 2017	14.44	14.46	14.26	14.33	161,009	-0.06(-0.39%)
Apr 05, 2017	14.42	14.46	14.29	14.39	124,190	+0.06(+0.40%)
Apr 04, 2017	14.28	14.40	14.20	14.33	116,706	+0.01(+0.07%)

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.