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 28, 2006	6.223	6.323	6.223	6.323	21,528	+0.08(+1.23%)
Apr 27, 2006	6.346	6.346	6.239	6.246	28,573	-0.07(-1.09%)
Apr 26, 2006	6.392	6.407	6.254	6.315	97,985	-0.05(-0.72%)
Apr 25, 2006	6.384	6.415	6.346	6.361	28,443	+0.05(+0.85%)
Apr 24, 2006	6.285	6.361	6.216	6.308	28,834	+0.01(+0.12%)
Apr 21, 2006	6.262	6.331	6.239	6.300	22,832	+0.05(+0.74%)
Apr 20, 2006	6.208	6.354	6.208	6.254	16,700	+0.04(+0.62%)
Apr 19, 2006	6.239	6.239	6.193	6.216	15,917	-0.02(-0.37%)
Apr 18, 2006	6.208	6.346	6.200	6.239	43,578	+0.05(+0.74%)
Apr 17, 2006	6.285	6.285	6.162	6.193	26,094	-0.09(-1.46%)
Apr 13, 2006	6.285	6.346	6.239	6.285	16,439	+0.00(+0.00%)
Apr 12, 2006	6.308	6.369	6.254	6.285	34,314	-0.08(-1.20%)
Apr 11, 2006	6.392	6.423	6.338	6.361	10,568	-0.02(-0.24%)
Apr 10, 2006	6.331	6.453	6.331	6.377	59,104	+0.04(+0.60%)
Apr 07, 2006	6.346	6.369	6.300	6.338	30,400	+0.07(+1.10%)
Apr 06, 2006	6.361	6.361	6.269	6.269	49,580	-0.02(-0.24%)
Apr 05, 2006	6.308	6.315	6.246	6.285	64,323	+0.05(+0.74%)
Apr 04, 2006	6.047	6.254	6.009	6.239	62,236	+0.27(+4.49%)

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.