Cae Historical Data - CAE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cae Inc CAE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.16% 24.61 24.80 24.57 24.72 24.65 16:02:00
more quote information »

CAE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week24.612524.3524.6867118k0-
1 Month25.4625.8123.9624.8841178k-0.85-3.34%
3 Months27.1527.623.11525.5556206k-2.54-9.36%
6 Months22.6528.0722.425.7978206k1.968.65%
1 Year18.7728.0716.9623.4322181k5.8431.11%
3 Years14.4728.0713.7519.4047188k10.1470.08%
5 Years12.5428.079.3418.3529132k12.0796.25%

CAE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201924.61-0.04-0.16%24.5724.8080,549
Oct 17 201924.65+0.16+0.65%24.4424.80101,187
Oct 16 201924.49-0.11-0.45%24.3524.77125,393
Oct 15 201924.60-0.12-0.49%24.5824.97133,351
Oct 14 201924.72-0.10-0.40%24.617924.77563,188
Oct 11 201924.82+0.45+1.85%24.6025.00141,787
Oct 10 201924.37-0.03-0.12%24.3224.46166,512
Oct 09 201924.40+0.20+0.83%24.1624.53123,137
Oct 08 201924.20-0.20-0.82%23.9624.35119,246
Oct 07 201924.40-0.13-0.53%24.3424.51111,501
Oct 04 201924.53+0.21+0.86%24.3924.61104,682
Oct 03 201924.320.000.00%23.9724.33235,813
Oct 02 201924.32-0.95-3.76%24.2225.205301,017
Oct 01 201925.27-0.13-0.51%25.14525.58241,585
Sep 30 201925.40+0.02+0.08%25.2025.44177,640
Sep 27 201925.38-0.26-1.01%25.1125.71260,989
Sep 26 201925.64+0.35+1.38%25.2925.81312,831
Sep 25 201925.29-0.13-0.51%25.1825.5297234,641
Sep 24 201925.42+0.08+0.32%25.2125.51241,251
Sep 23 201925.34+0.20+0.80%25.0225.49151,699
Sep 20 201925.14-0.44-1.72%25.0625.64190,640
Sep 19 201925.58+0.01+0.04%25.4925.69188,026
See More Historical Prices »


Your Recent History
NYSE
CAE
Cae
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.