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
2018-12-14 19.31 19.55 19.29 19.55 14,914
2018-12-13 19.66 19.81 19.42 19.42 10,684
2018-12-12 19.62 19.94 19.62 19.70 5,567
2018-12-11 19.49 19.55 19.39 19.47 21,435
2018-12-10 19.36 19.36 18.98 19.26 15,162
2018-12-07 19.73 19.76 19.30 19.30 9,659
2018-12-06 19.55 19.62 19.37 19.61 14,444
2018-12-04 20.21 20.25 19.93 20.045 19,838
2018-12-03 20.51 20.68 20.12 20.28 31,389
2018-11-30 20.01 20.32 19.95 20.32 6,706
2018-11-29 20.04 20.20 19.90 20.02 8,403
2018-11-28 19.90 19.94 19.65 19.92 13,349
2018-11-27 19.95 20.06 19.76 19.95 9,291
2018-11-26 20.23 20.24 20.00 20.04 9,453
2018-11-23 19.91 20.16 19.91 20.16 4,381
2018-11-21 19.81 19.98 19.62 19.82 11,746
2018-11-20 19.73 19.92 19.52 19.745 7,564
2018-11-19 19.85 19.95 19.72 19.94 13,787
2018-11-16 20.09 20.10 19.84 19.90 8,875
2018-11-15 19.87 20.25 19.84 20.03 14,204
2018-11-14 19.00 20.05 19.00 20.03 19,047
2018-11-13 18.25 18.55 18.11 18.41 15,026
2018-11-12 18.51 18.55 18.29 18.36 8,553
2018-11-09 18.58 18.62 18.27 18.46 10,080
2018-11-08 18.24 18.60 18.24 18.41 5,822
2018-11-07 18.13 18.29 18.08 18.20 4,712
2018-11-06 18.19 18.33 17.95 18.05 5,565
2018-11-05 18.07 18.20 18.06 18.175 13,578
2018-11-02 17.98 18.05 17.90 18.05 14,940
2018-11-01 17.805 17.86 17.78 17.85 7,287

» More Cae Stock Price History

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