CAE Historical Stock Price

Below is the stock price history for Cae CAE. Data is recorded each day for the historical open, high, low, close and volume. The Cae stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cae Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 17.54 17.68 17.49 17.49 37,366
2017-12-14 17.59 17.59 17.38 17.49 44,255
2017-12-13 17.49 17.68 17.48 17.64 28,760
2017-12-12 17.43 17.50 17.38 17.45 17,867
2017-12-11 17.39 17.41 17.25 17.41 21,038
2017-12-08 17.47 17.51 17.28 17.46 18,157
2017-12-07 17.35 17.46 17.35 17.41 25,973
2017-12-06 17.34 17.53 17.335 17.41 45,680
2017-12-05 17.90 17.90 17.40 17.40 54,402
2017-12-04 17.84 17.97 17.84 17.84 19,918
2017-12-01 17.90 18.00 17.65 17.90 23,957
2017-11-30 17.59 17.70 17.51 17.695 24,636
2017-11-29 17.71 17.76 17.51 17.51 14,790
2017-11-28 17.82 17.875 17.71 17.76 18,127
2017-11-27 17.99 17.99 17.79 17.90 16,999
2017-11-24 17.76 17.95 17.76 17.94 5,128
2017-11-22 17.89 17.89 17.75 17.80 9,756
2017-11-21 17.86 17.94 17.80 17.80 31,227
2017-11-20 17.75 17.85 17.68 17.79 12,921
2017-11-17 17.69 17.77 17.57 17.76 15,805
2017-11-16 17.35 17.92 17.35 17.77 57,277
2017-11-15 17.26 17.36 17.20 17.29 14,050
2017-11-14 17.63 17.63 17.29 17.44 45,332
2017-11-13 17.38 17.64 17.28 17.55 19,927
2017-11-10 17.84 17.86 17.15 17.43 43,591
2017-11-09 18.01 18.22 17.97 18.07 15,702
2017-11-08 18.14 18.19 18.00 18.07 31,548
2017-11-07 18.04 18.05 17.90 17.96 25,430
2017-11-06 18.09 18.21 18.09 18.13 14,858
2017-11-03 18.23 18.24 18.04 18.07 14,433

» More Cae Stock Price History

To see other companies like Cae (CAE), view our stock market today for news, and other data.