Indicators

CAE (NY: CAE )

17.84 -0.17 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.453	5.640	5.427	5.606	40,245	+0.24(+4.43%)
May 28, 2009	5.351	5.419	5.313	5.368	18,381	+0.08(+1.44%)
May 27, 2009	5.351	5.385	5.291	5.291	20,681	-0.03(-0.64%)
May 26, 2009	5.376	5.393	5.266	5.325	32,980	-0.05(-0.95%)
May 22, 2009	5.232	5.376	5.181	5.376	17,898	+0.22(+4.28%)
May 21, 2009	5.240	5.240	5.104	5.155	23,990	-0.18(-3.34%)
May 20, 2009	5.181	5.410	5.172	5.334	28,692	+0.19(+3.63%)
May 19, 2009	5.283	5.283	5.096	5.147	38,063	-0.16(-3.04%)
May 18, 2009	5.189	5.308	5.079	5.308	16,126	+0.15(+2.97%)
May 15, 2009	5.147	5.232	4.867	5.155	60,360	-0.03(-0.49%)
May 14, 2009	5.342	5.342	5.130	5.181	47,727	-0.06(-1.13%)
May 13, 2009	5.461	5.478	5.104	5.240	68,820	-0.34(-6.09%)
May 12, 2009	5.928	5.928	5.512	5.580	26,880	-0.26(-4.51%)
May 11, 2009	6.005	6.005	5.843	5.843	49,862	-0.24(-3.91%)
May 08, 2009	5.920	6.081	5.826	6.081	41,435	+0.34(+5.92%)
May 07, 2009	5.979	6.030	5.691	5.741	39,239	-0.22(-3.70%)
May 06, 2009	6.064	6.081	5.937	5.962	20,133	-0.06(-0.99%)
May 05, 2009	5.920	6.081	5.775	6.022	36,468	+0.17(+2.90%)
May 04, 2009	5.724	5.852	5.716	5.852	43,745	+0.11(+1.92%)

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.