Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.113	9.136	8.868	8.875	81,415	-0.17(-1.86%)
Apr 27, 2007	9.036	9.128	8.990	9.044	109,076	+0.05(+0.60%)
Apr 26, 2007	9.059	9.059	8.967	8.990	40,316	-0.10(-1.10%)
Apr 25, 2007	9.159	9.167	9.059	9.090	62,627	+0.01(+0.08%)
Apr 24, 2007	9.113	9.190	9.021	9.082	42,664	-0.05(-0.59%)
Apr 23, 2007	9.029	9.190	9.029	9.136	35,880	+0.13(+1.45%)
Apr 20, 2007	8.921	9.059	8.883	9.006	48,275	+0.08(+0.94%)
Apr 19, 2007	8.975	9.013	8.898	8.921	37,446	-0.08(-0.85%)
Apr 18, 2007	9.052	9.067	8.983	8.998	41,751	-0.03(-0.34%)
Apr 17, 2007	9.113	9.113	9.006	9.029	28,573	-0.08(-0.93%)
Apr 16, 2007	9.021	9.144	8.998	9.113	25,964	+0.13(+1.45%)
Apr 13, 2007	9.021	9.067	8.929	8.983	31,183	-0.01(-0.09%)
Apr 12, 2007	9.013	9.029	8.868	8.990	36,663	+0.03(+0.34%)
Apr 11, 2007	8.990	9.036	8.921	8.960	40,968	+0.01(+0.09%)
Apr 10, 2007	9.013	9.059	8.906	8.952	75,413	-0.02(-0.17%)
Apr 09, 2007	8.852	9.075	8.852	8.967	74,109	+0.05(+0.60%)
Apr 05, 2007	8.875	8.998	8.875	8.914	31,052	+0.04(+0.43%)
Apr 04, 2007	8.998	9.013	8.860	8.875	133,866	-0.09(-1.03%)
Apr 03, 2007	8.737	9.190	8.737	8.967	103,335	+0.31(+3.54%)

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.