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
2018-06-20 20.63 20.63 20.40 20.54 16,180
2018-06-19 20.43 20.61 20.43 20.56 30,745
2018-06-18 20.95 20.95 20.76 20.81 7,624
2018-06-15 20.79 20.98 20.71 20.95 27,511
2018-06-14 21.22 21.25 20.96 20.99 12,902
2018-06-13 21.55 21.69 21.30 21.45 20,224
2018-06-12 21.32 21.48 21.20 21.48 8,910
2018-06-11 21.21 21.43 21.21 21.295 9,877
2018-06-08 21.35 21.39 21.17 21.36 10,154
2018-06-07 21.39 21.39 21.20 21.315 6,755
2018-06-06 21.21 21.38 21.18 21.33 6,355
2018-06-05 20.915 21.18 20.915 21.155 17,340
2018-06-04 21.23 21.23 21.09 21.185 3,957
2018-06-01 21.20 21.27 20.94 21.14 20,613
2018-05-31 21.19 21.36 20.99 21.05 13,510
2018-05-30 20.38 21.30 20.35 21.30 16,716
2018-05-29 20.35 20.52 20.35 20.35 17,506
2018-05-25 20.13 20.82 20.13 20.50 36,032
2018-05-24 19.53 19.58 19.31 19.555 9,482
2018-05-23 19.45 19.615 19.42 19.615 8,863
2018-05-22 19.52 19.78 19.52 19.56 18,799
2018-05-21 19.45 19.47 19.37 19.44 3,107
2018-05-18 19.02 19.32 19.02 19.32 7,952
2018-05-17 19.19 19.22 19.06 19.105 8,648
2018-05-16 19.17 19.37 19.17 19.18 6,766
2018-05-15 19.11 19.20 19.08 19.085 7,111
2018-05-14 19.16 19.33 19.09 19.215 12,740
2018-05-11 19.14 19.18 19.02 19.09 15,176
2018-05-10 19.01 19.18 19.01 19.14 11,967
2018-05-09 18.85 18.95 18.80 18.91 8,485

» More Cae Stock Price History

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