Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cae Inc | CAE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 18.92 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.98 | 18.705 | 19.06 | 18.92 | 18.92 |
CAE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.63 | 19.80 | 18.67 | 19.29 | 678,514 | -0.71 | -3.62% |
| 1 Month | 20.10 | 20.80 | 18.67 | 19.88 | 531,883 | -1.18 | -5.87% |
| 3 Months | 20.62 | 21.77 | 18.26 | 19.64 | 614,151 | -1.70 | -8.24% |
| 6 Months | 22.62 | 23.24 | 18.26 | 20.10 | 461,382 | -3.70 | -16.36% |
| 1 Year | 23.50 | 25.04 | 18.26 | 20.84 | 330,207 | -4.58 | -19.49% |
| 3 Years | 29.83 | 34.19 | 15.23 | 23.25 | 302,583 | -10.91 | -36.57% |
| 5 Years | 22.86 | 34.19 | 5.50 | 22.27 | 344,250 | -3.94 | -17.24% |
CAE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 18.92 | 0.00 | 0.00% | 18.98 | 19.06 | 18.705 | 1,028,618 |
| Apr 16 2024 | 18.92 | -0.21 | -1.10% | 19.18 | 19.18 | 18.67 | 1,159,502 |
| Apr 15 2024 | 19.13 | -0.30 | -1.54% | 19.61 | 19.80 | 19.12 | 576,602 |
| Apr 12 2024 | 19.43 | -0.24 | -1.22% | 19.54 | 19.54 | 19.23 | 666,164 |
| Apr 11 2024 | 19.67 | -0.01 | -0.05% | 19.72 | 19.80 | 19.37 | 544,129 |
| Apr 10 2024 | 19.68 | -0.28 | -1.40% | 19.72 | 19.725 | 19.50 | 524,850 |
| Apr 09 2024 | 19.96 | -0.14 | -0.70% | 20.08 | 20.24 | 19.88 | 303,660 |
| Apr 08 2024 | 20.10 | 0.24 | 1.21% | 19.91 | 20.39 | 19.91 | 449,452 |
| Apr 05 2024 | 19.86 | -0.14 | -0.70% | 19.97 | 20.11 | 19.70 | 447,112 |
| Apr 04 2024 | 20.00 | 0.02 | 0.10% | 20.08 | 20.18 | 19.905 | 532,446 |
| Apr 03 2024 | 19.98 | 0.26 | 1.32% | 19.57 | 20.05 | 19.57 | 327,217 |
| Apr 02 2024 | 19.72 | -0.50 | -2.47% | 20.18 | 20.18 | 19.69 | 708,385 |
| Apr 01 2024 | 20.22 | -0.42 | -2.03% | 20.66 | 20.66 | 20.15 | 386,755 |
| Mar 28 2024 | 20.64 | 0.14 | 0.68% | 20.48 | 20.74 | 20.325 | 478,596 |
| Mar 27 2024 | 20.50 | 0.17 | 0.84% | 20.39 | 20.50 | 20.24 | 864,809 |
| Mar 26 2024 | 20.33 | 0.06 | 0.30% | 20.33 | 20.565 | 20.15 | 369,118 |
| Mar 25 2024 | 20.27 | 0.02 | 0.10% | 20.25 | 20.37 | 20.18 | 391,553 |
| Mar 22 2024 | 20.25 | 0.16 | 0.80% | 20.09 | 20.37 | 19.97 | 437,408 |
| Mar 21 2024 | 20.09 | -0.44 | -2.14% | 20.60 | 20.80 | 20.07 | 557,166 |
| Mar 20 2024 | 20.53 | 0.42 | 2.09% | 20.10 | 20.64 | 20.09 | 469,594 |
| Mar 19 2024 | 20.11 | 0.11 | 0.55% | 19.95 | 20.17 | 19.91 | 335,791 |
| Mar 18 2024 | 20.00 | 0.09 | 0.45% | 19.87 | 20.105 | 19.83 | 858,732 |
