ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CAE Cae Inc

18.65
-0.14 (-0.75%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cae Inc CAE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -0.75% 18.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.85 18.47 18.96 18.65 18.79
more quote information »

CAE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8821.0317.400119.251,000,029-2.23-10.68%
1 Month18.7521.2717.400119.80602,419-0.10-0.53%
3 Months18.6821.2717.400119.66584,102-0.03-0.16%
6 Months20.9621.8317.400119.84524,125-2.31-11.02%
1 Year21.6725.0417.400120.56379,161-3.02-13.94%
3 Years30.1934.1915.2322.77313,249-11.54-38.22%
5 Years25.0734.195.5022.14352,179-6.42-25.61%

CAE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 18.65 -0.14 -0.75% 18.85 18.96 18.47 852,283
May 23 2024 18.79 -0.01 -0.05% 18.89 19.465 18.765 977,107
May 22 2024 18.80 -1.03 -5.19% 17.50 18.815 17.4001 2,248,187
May 21 2024 19.83 -0.43 -2.12% 19.70 20.03 19.50 805,044
May 20 2024 20.26 -0.05 -0.25% 20.32 20.515 20.18 326,715
May 17 2024 20.31 -0.57 -2.73% 20.88 21.03 20.10 643,093
May 16 2024 20.88 -0.22 -1.04% 21.05 21.10 20.845 452,990
May 15 2024 21.10 0.00 0.00% 21.24 21.25 21.00 220,552
May 14 2024 21.10 0.18 0.86% 20.99 21.195 20.95 269,308
May 13 2024 20.92 -0.02 -0.10% 21.02 21.11 20.88 336,408
May 10 2024 20.94 -0.16 -0.76% 21.14 21.27 20.89 345,767
May 09 2024 21.10 0.38 1.83% 20.80 21.11 20.735 458,176
May 08 2024 20.72 0.12 0.58% 20.49 20.80 20.383 262,292
May 07 2024 20.60 -0.16 -0.77% 20.78 20.82 20.565 520,154
May 06 2024 20.76 0.29 1.42% 20.52 20.85 20.46 355,118
May 03 2024 20.47 0.28 1.39% 20.37 20.51 20.30 315,743
May 02 2024 20.19 0.46 2.33% 19.86 20.20 19.79 519,607
May 01 2024 19.73 0.44 2.28% 19.34 19.97 19.26 1,045,588
Apr 30 2024 19.29 -0.07 -0.36% 19.20 19.39 19.07 762,068
Apr 29 2024 19.36 0.32 1.68% 19.15 19.38 19.07 676,634
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock