NYSE:CAE
CAE Inc Stock Price (Quote)
$20.50
+0.170 (+0.84%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.34 | $20.80 | Wednesday, 27th Mar 2024 CAE stock ended at $20.50. This is 0.84% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $20.24 to a day high of $20.50. |
90 days | $18.26 | $21.83 | |
52 weeks | $18.26 | $25.04 |
Historical CAE Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $20.39 | $20.50 | $20.24 | $20.50 | 743 686 |
2024-03-26 | $20.33 | $20.56 | $20.15 | $20.33 | 288 320 |
2024-03-25 | $20.25 | $20.37 | $20.19 | $20.27 | 359 521 |
2024-03-22 | $20.09 | $20.37 | $19.99 | $20.25 | 361 440 |
2024-03-21 | $20.60 | $20.80 | $20.07 | $20.09 | 507 707 |
2024-03-20 | $20.10 | $20.64 | $20.09 | $20.53 | 419 529 |
2024-03-19 | $19.95 | $20.17 | $19.92 | $20.11 | 322 602 |
2024-03-18 | $19.87 | $20.11 | $19.85 | $20.00 | 754 399 |
2024-03-15 | $19.68 | $19.94 | $19.68 | $19.91 | 358 178 |
2024-03-14 | $19.83 | $19.93 | $19.60 | $19.74 | 636 464 |
2024-03-13 | $19.60 | $19.94 | $19.60 | $19.84 | 663 602 |
2024-03-12 | $19.57 | $19.69 | $19.46 | $19.60 | 561 063 |
2024-03-11 | $19.65 | $19.68 | $19.49 | $19.57 | 399 754 |
2024-03-08 | $19.67 | $20.07 | $19.62 | $19.72 | 388 613 |
2024-03-07 | $19.71 | $19.80 | $19.29 | $19.63 | 683 884 |
2024-03-06 | $19.14 | $19.73 | $19.06 | $19.64 | 982 163 |
2024-03-05 | $19.00 | $19.13 | $18.92 | $19.02 | 465 730 |
2024-03-04 | $18.91 | $19.02 | $18.76 | $19.01 | 852 655 |
2024-03-01 | $18.68 | $19.00 | $18.51 | $18.89 | 330 675 |
2024-02-29 | $18.51 | $18.78 | $18.43 | $18.64 | 728 996 |
2024-02-28 | $18.60 | $18.64 | $18.34 | $18.45 | 401 956 |
2024-02-27 | $18.59 | $18.76 | $18.54 | $18.70 | 392 975 |
2024-02-26 | $19.20 | $19.20 | $18.43 | $18.57 | 846 605 |
2024-02-23 | $19.35 | $19.35 | $19.06 | $19.13 | 1 223 611 |
2024-02-22 | $19.23 | $19.42 | $19.08 | $19.35 | 535 056 |