Indicators

CAE (NY: CAE )

18.43 +0.51 (+2.85%)

Streaming Delayed Price Updated: 2:05 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.599	9.696	9.572	9.696	20,637	+0.04(+0.37%)
Apr 27, 2012	9.670	9.687	9.528	9.661	10,606	+0.05(+0.55%)
Apr 26, 2012	9.528	9.670	9.492	9.608	5,214	+0.12(+1.31%)
Apr 25, 2012	9.625	9.732	9.466	9.483	32,146	+0.00(+0.00%)
Apr 24, 2012	9.492	9.599	9.466	9.483	13,508	-0.04(-0.47%)
Apr 23, 2012	9.430	9.537	9.315	9.528	6,666	+0.01(+0.09%)
Apr 20, 2012	9.528	9.563	9.475	9.519	8,226	+0.09(+0.94%)
Apr 19, 2012	9.581	9.599	9.430	9.430	10,292	-0.18(-1.85%)
Apr 18, 2012	9.457	9.670	9.439	9.608	12,553	+0.09(+0.93%)
Apr 17, 2012	9.244	9.572	9.226	9.519	26,581	+0.43(+4.68%)
Apr 16, 2012	8.995	9.217	8.995	9.093	15,387	+0.20(+2.30%)
Apr 13, 2012	9.253	9.253	8.889	8.889	10,957	-0.31(-3.38%)
Apr 12, 2012	9.226	9.341	9.146	9.200	20,587	+0.05(+0.58%)
Apr 11, 2012	8.951	9.182	8.933	9.146	23,693	+0.28(+3.10%)
Apr 10, 2012	9.031	9.040	8.809	8.871	9,219	-0.19(-2.06%)
Apr 09, 2012	9.102	9.137	9.031	9.058	10,192	-0.14(-1.54%)
Apr 05, 2012	9.208	9.271	9.075	9.200	41,148	+0.00(+0.00%)
Apr 04, 2012	9.359	9.359	9.200	9.200	7,785	-0.29(-3.08%)
Apr 03, 2012	9.182	9.643	9.182	9.492	98,219	+0.42(+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.