Indicators

CAE (NY: CAE )

17.84 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2007	11.38	11.42	11.22	11.22	46,456	-0.17(-1.47%)
Dec 28, 2007	11.37	11.46	11.35	11.39	36,688	+0.16(+1.42%)
Dec 27, 2007	11.41	11.43	11.23	11.23	60,274	-0.10(-0.89%)
Dec 26, 2007	11.29	11.35	11.22	11.33	30,851	+0.03(+0.30%)
Dec 24, 2007	11.17	11.30	11.08	11.30	27,873	+0.25(+2.28%)
Dec 21, 2007	11.21	11.21	11.01	11.05	46,575	-0.05(-0.45%)
Dec 20, 2007	11.20	11.20	10.98	11.10	45,980	-0.02(-0.15%)
Dec 19, 2007	10.81	11.14	10.81	11.11	78,142	+0.42(+3.93%)
Dec 18, 2007	10.40	10.77	10.38	10.70	52,174	+0.30(+2.91%)
Dec 17, 2007	10.69	10.72	10.35	10.39	68,970	-0.25(-2.37%)
Dec 14, 2007	10.43	10.84	10.43	10.64	68,136	+0.22(+2.09%)
Dec 13, 2007	10.61	10.63	10.33	10.43	79,452	-0.16(-1.51%)
Dec 12, 2007	10.79	10.85	10.52	10.59	89,935	+0.00(+0.00%)
Dec 11, 2007	10.71	10.96	10.54	10.59	84,455	-0.16(-1.48%)
Dec 10, 2007	10.52	10.75	10.41	10.75	83,979	+0.27(+2.56%)
Dec 07, 2007	10.33	10.50	10.26	10.48	51,340	+0.25(+2.46%)
Dec 06, 2007	10.31	10.43	10.19	10.22	94,819	+0.04(+0.41%)
Dec 05, 2007	9.604	10.41	9.604	10.18	128,053	+0.62(+6.50%)
Dec 04, 2007	9.898	9.898	9.537	9.562	104,110	-0.35(-3.56%)

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.