CAE Inc. (CAE) Historical Stock Data
23.77 ↑0.95 (4.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAE is up 0.58% a day on average. There have been 19 days where CAE Inc. closed green and 11 days where CAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.79 | 23.77 | ↑$0.98 (4.30%) | 22.75 | 24.02 | 647.60K |
| 2024-12-19 | 22.89 | 22.82 | ↓$0.07 (-0.31%) | 22.70 | 23.08 | 299.66K |
| 2024-12-18 | 23.48 | 22.70 | ↓$0.78 (-3.32%) | 22.60 | 23.80 | 636.95K |
| 2024-12-17 | 23.34 | 23.60 | ↑$0.26 (1.11%) | 23.34 | 23.85 | 381.62K |
| 2024-12-16 | 23.14 | 23.55 | ↑$0.41 (1.77%) | 23.13 | 23.59 | 259.56K |
| 2024-12-13 | 23.37 | 23.28 | ↓$0.09 (-0.39%) | 23.20 | 23.49 | 197.47K |
| 2024-12-12 | 23.54 | 23.45 | ↓$0.09 (-0.38%) | 23.36 | 23.62 | 426.80K |
| 2024-12-11 | 23.54 | 23.53 | ↓$0.01 (-0.04%) | 23.35 | 23.65 | 334.70K |
| 2024-12-10 | 23.28 | 23.33 | ↑$0.05 (0.21%) | 23.19 | 23.47 | 450.49K |
| 2024-12-09 | 23.51 | 23.26 | ↓$0.25 (-1.06%) | 23.26 | 23.73 | 555.57K |
| 2024-12-06 | 23.07 | 23.51 | ↑$0.44 (1.91%) | 23.07 | 23.63 | 387.74K |
| 2024-12-05 | 23.38 | 23.45 | ↑$0.07 (0.30%) | 23.23 | 23.51 | 454.55K |
| 2024-12-04 | 23.41 | 23.30 | ↓$0.11 (-0.47%) | 23.24 | 23.64 | 560.79K |
| 2024-12-03 | 23.55 | 23.63 | ↑$0.08 (0.34%) | 23.39 | 23.75 | 250.02K |
| 2024-12-02 | 23.62 | 23.59 | ↓$0.03 (-0.13%) | 23.28 | 24.02 | 590.69K |
| 2024-11-29 | 23.41 | 23.47 | ↑$0.06 (0.26%) | 23.17 | 23.54 | 420.83K |
| 2024-11-27 | 23.00 | 23.33 | ↑$0.33 (1.43%) | 22.98 | 23.39 | 587.62K |
| 2024-11-26 | 23.08 | 23.07 | ↓$0.01 (-0.04%) | 22.90 | 23.13 | 640.53K |
| 2024-11-25 | 22.95 | 23.30 | ↑$0.35 (1.53%) | 22.86 | 23.35 | 671.06K |
| 2024-11-22 | 23.40 | 22.90 | ↓$0.50 (-2.14%) | 22.47 | 23.40 | 769.31K |
| 2024-11-21 | 22.79 | 23.31 | ↑$0.52 (2.28%) | 22.62 | 23.46 | 701.79K |
| 2024-11-20 | 22.52 | 22.69 | ↑$0.17 (0.75%) | 22.33 | 22.83 | 379.32K |
| 2024-11-19 | 22.16 | 22.47 | ↑$0.31 (1.40%) | 22.07 | 22.53 | 713.53K |
| 2024-11-18 | 21.78 | 22.26 | ↑$0.48 (2.20%) | 21.73 | 22.34 | 548.82K |
| 2024-11-15 | 21.89 | 21.75 | ↓$0.14 (-0.64%) | 21.40 | 21.98 | 758.11K |
| 2024-11-14 | 21.51 | 21.99 | ↑$0.48 (2.23%) | 21.47 | 22.11 | 1.10M |
| 2024-11-13 | 21.11 | 21.53 | ↑$0.42 (1.99%) | 20.47 | 22.01 | 2.12M |
| 2024-11-12 | 19.16 | 19.33 | ↑$0.17 (0.89%) | 18.99 | 19.35 | 462.34K |
| 2024-11-11 | 19.04 | 19.25 | ↑$0.21 (1.10%) | 19.04 | 19.46 | 525.86K |
| 2024-11-08 | 18.79 | 18.87 | ↑$0.08 (0.43%) | 18.67 | 18.94 | 454.70K |
Create an account or log in to view more rows.
$CAE prepare your cash to buy dip
$CAE somebody knows something
$CAE cup and handle dont play
$CAE come back next earning
$CAE what a horse shit show!
$CAE what happened
$CAE I already know
tomorrow the bulls going to say "next week" just like every week.
$CAE starting to gap up a little
$CAE Longs will be rewarded handsomely
$CAE i hate money so im buying