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 30, 2012	8.847	8.937	8.823	8.937	22,390	+0.03(+0.37%)
Apr 27, 2012	8.913	8.929	8.782	8.905	11,506	+0.05(+0.55%)
Apr 26, 2012	8.782	8.913	8.749	8.856	5,657	+0.11(+1.31%)
Apr 25, 2012	8.872	8.970	8.725	8.741	34,876	+0.00(+0.00%)
Apr 24, 2012	8.749	8.847	8.725	8.741	14,656	-0.04(-0.47%)
Apr 23, 2012	8.692	8.790	8.586	8.782	7,232	+0.01(+0.09%)
Apr 20, 2012	8.782	8.815	8.733	8.774	8,925	+0.08(+0.94%)
Apr 19, 2012	8.831	8.847	8.692	8.692	11,166	-0.16(-1.85%)
Apr 18, 2012	8.717	8.913	8.700	8.856	13,620	+0.08(+0.93%)
Apr 17, 2012	8.520	8.823	8.504	8.774	28,838	+0.39(+4.68%)
Apr 16, 2012	8.291	8.496	8.291	8.381	16,694	+0.19(+2.30%)
Apr 13, 2012	8.528	8.528	8.193	8.193	11,888	-0.29(-3.38%)
Apr 12, 2012	8.504	8.610	8.430	8.479	22,336	+0.05(+0.58%)
Apr 11, 2012	8.250	8.463	8.234	8.430	25,705	+0.25(+3.10%)
Apr 10, 2012	8.324	8.332	8.120	8.177	10,002	-0.17(-2.06%)
Apr 09, 2012	8.389	8.422	8.324	8.349	11,058	-0.13(-1.54%)
Apr 05, 2012	8.488	8.545	8.365	8.479	44,643	+0.00(+0.00%)
Apr 04, 2012	8.627	8.627	8.479	8.479	8,447	-0.27(-3.08%)
Apr 03, 2012	8.463	8.888	8.463	8.749	106,560	+0.38(+4.59%)

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.