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 29, 2022	25.98	26.52	23.64	23.78	2,005,650	-2.46(-9.37%)
Apr 28, 2022	25.96	26.49	25.41	26.24	164,860	+0.44(+1.71%)
Apr 27, 2022	25.53	26.03	25.44	25.80	241,485	+0.29(+1.14%)
Apr 26, 2022	26.39	26.46	25.27	25.51	257,720	-1.04(-3.92%)
Apr 25, 2022	25.44	26.65	25.11	26.55	333,375	+0.85(+3.31%)
Apr 22, 2022	26.35	26.46	25.66	25.70	161,129	-0.82(-3.09%)
Apr 21, 2022	27.55	27.82	26.40	26.52	337,223	-0.72(-2.64%)
Apr 20, 2022	27.62	27.84	27.20	27.24	120,091	-0.04(-0.15%)
Apr 19, 2022	26.03	27.32	26.01	27.28	146,213	+1.23(+4.72%)
Apr 18, 2022	26.35	26.48	25.82	26.05	134,637	-0.58(-2.18%)
Apr 14, 2022	26.47	26.93	26.46	26.63	143,227	+0.31(+1.18%)
Apr 13, 2022	25.48	26.44	25.48	26.32	142,582	+0.89(+3.50%)
Apr 12, 2022	25.32	25.59	25.12	25.43	158,230	+0.35(+1.40%)
Apr 11, 2022	25.75	25.75	25.03	25.08	174,160	-0.85(-3.28%)
Apr 08, 2022	26.12	26.12	25.61	25.93	215,540	-0.13(-0.50%)
Apr 07, 2022	25.65	26.18	25.38	26.06	134,295	+0.32(+1.24%)
Apr 06, 2022	26.16	26.30	25.55	25.74	506,855	-0.82(-3.09%)
Apr 05, 2022	27.54	27.95	26.53	26.56	226,392	-0.89(-3.24%)
Apr 04, 2022	26.23	27.50	26.23	27.45	400,384	+1.24(+4.73%)

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.