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
2018-09-20 20.45 20.49 20.35 20.41 5,566
2018-09-19 20.45 20.45 20.33 20.34 4,511
2018-09-18 20.18 20.40 20.18 20.35 4,639
2018-09-17 20.30 20.39 20.12 20.12 9,205
2018-09-14 20.38 20.40 20.23 20.25 5,649
2018-09-13 20.69 20.71 20.30 20.33 8,801
2018-09-12 20.65 20.81 20.41 20.67 20,273
2018-09-11 20.24 20.66 20.24 20.61 9,679
2018-09-10 20.21 20.29 20.14 20.25 15,213
2018-09-07 20.34 20.36 19.97 20.12 4,104
2018-09-06 19.85 20.39 19.79 20.36 18,161
2018-09-05 19.75 20.05 19.75 19.82 10,735
2018-09-04 19.75 19.75 19.36 19.68 6,916
2018-08-31 19.99 20.07 19.89 19.96 11,109
2018-08-30 20.03 20.18 20.03 20.12 7,546
2018-08-29 20.13 20.21 19.99 20.08 12,537
2018-08-28 20.22 20.22 20.02 20.03 5,011
2018-08-27 20.07 20.21 20.07 20.08 6,425
2018-08-24 19.93 20.09 19.87 19.97 7,225
2018-08-23 19.97 19.97 19.84 19.86 3,958
2018-08-22 20.05 20.26 20.00 20.035 10,422
2018-08-21 20.33 20.37 19.97 20.00 13,482
2018-08-20 20.25 20.59 20.12 20.34 19,142
2018-08-17 19.87 20.15 19.82 20.11 11,337
2018-08-16 19.81 20.11 19.79 19.83 22,928
2018-08-15 19.53 19.55 19.29 19.49 12,307
2018-08-14 20.01 20.07 19.43 19.84 28,958
2018-08-13 20.45 20.60 20.29 20.34 12,890
2018-08-10 20.68 20.68 20.18 20.34 19,404
2018-08-09 20.99 20.99 20.81 20.81 10,655

» More Cae Stock Price History

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