CAE Inc. (CAE) Historical Stock Data
22.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAE is up 0.38% a day on average. There have been 21 days where CAE Inc. closed green and 9 days where CAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 19.00 | 18.85 | ↓$0.15 (-0.79%) | 18.79 | 19.44 | 309.07K |
| 2024-11-06 | 18.95 | 18.88 | ↓$0.07 (-0.37%) | 18.63 | 19.21 | 445.53K |
| 2024-11-05 | 18.28 | 18.71 | ↑$0.43 (2.35%) | 18.23 | 18.80 | 421.15K |
| 2024-11-04 | 17.98 | 18.05 | ↑$0.07 (0.39%) | 17.94 | 18.39 | 416.63K |
| 2024-11-01 | 17.70 | 17.95 | ↑$0.25 (1.41%) | 17.65 | 18.26 | 507.67K |
| 2024-10-31 | 18.68 | 17.60 | ↓$1.08 (-5.78%) | 17.59 | 18.80 | 879.64K |
| 2024-10-30 | 18.63 | 18.78 | ↑$0.15 (0.81%) | 18.58 | 18.88 | 405.91K |
| 2024-10-29 | 18.74 | 18.75 | ↑$0.01 (0.05%) | 18.61 | 18.79 | 247.31K |
| 2024-10-28 | 18.59 | 18.72 | ↑$0.13 (0.70%) | 18.59 | 18.81 | 277.11K |
| 2024-10-25 | 18.43 | 18.57 | ↑$0.14 (0.76%) | 18.43 | 18.59 | 182.55K |
| 2024-10-24 | 18.37 | 18.35 | ↓$0.02 (-0.11%) | 18.16 | 18.43 | 345.06K |
| 2024-10-23 | 18.53 | 18.34 | ↓$0.19 (-1.03%) | 18.28 | 18.68 | 309.38K |
| 2024-10-22 | 18.96 | 18.59 | ↓$0.37 (-1.95%) | 18.59 | 19.04 | 355.61K |
| 2024-10-21 | 19.15 | 19.04 | ↓$0.11 (-0.57%) | 18.90 | 19.16 | 392.86K |
| 2024-10-18 | 19.10 | 19.19 | ↑$0.09 (0.47%) | 18.92 | 19.35 | 0.94M |
| 2024-10-17 | 18.79 | 19.00 | ↑$0.21 (1.12%) | 18.74 | 19.01 | 678.69K |
| 2024-10-16 | 18.59 | 18.82 | ↑$0.23 (1.24%) | 18.54 | 19.09 | 1.22M |
| 2024-10-15 | 18.42 | 18.55 | ↑$0.13 (0.71%) | 18.34 | 18.65 | 561.75K |
| 2024-10-14 | 18.46 | 18.45 | ↓$0.01 (-0.05%) | 18.30 | 18.46 | 239.63K |
| 2024-10-11 | 18.20 | 18.44 | ↑$0.24 (1.32%) | 18.20 | 18.45 | 433.12K |
| 2024-10-10 | 18.09 | 18.17 | ↑$0.08 (0.44%) | 17.94 | 18.20 | 350.89K |
Create an account or log in to view more rows.
$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
$CAE swing puts