CAE Inc. (CAE) Historical Stock Data
19.73 ↑0.44 (2.28%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAE is down -0.07% a day on average. There have been 15 days where CAE Inc. closed green and 15 days where CAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 19.34 | 19.73 | ↑$0.39 (2.02%) | 19.26 | 19.97 | 1.05M |
| 2024-04-30 | 19.20 | 19.29 | ↑$0.09 (0.47%) | 19.07 | 19.39 | 762.07K |
| 2024-04-29 | 19.15 | 19.36 | ↑$0.21 (1.10%) | 19.07 | 19.38 | 676.63K |
| 2024-04-26 | 18.75 | 19.04 | ↑$0.29 (1.55%) | 18.75 | 19.13 | 507.82K |
| 2024-04-25 | 18.93 | 18.75 | ↓$0.18 (-0.95%) | 18.46 | 18.97 | 649.61K |
| 2024-04-24 | 19.09 | 19.12 | ↑$0.03 (0.16%) | 18.89 | 19.29 | 399.94K |
| 2024-04-23 | 18.67 | 19.09 | ↑$0.42 (2.25%) | 18.54 | 19.09 | 603.35K |
| 2024-04-22 | 18.66 | 18.54 | ↓$0.12 (-0.64%) | 18.51 | 18.66 | 499.59K |
| 2024-04-19 | 18.54 | 18.63 | ↑$0.09 (0.49%) | 18.51 | 18.82 | 427.44K |
| 2024-04-18 | 19.00 | 18.56 | ↓$0.44 (-2.32%) | 18.51 | 19.00 | 455.63K |
| 2024-04-17 | 18.98 | 18.92 | ↓$0.06 (-0.32%) | 18.71 | 19.06 | 1.03M |
| 2024-04-16 | 19.18 | 18.92 | ↓$0.26 (-1.36%) | 18.67 | 19.18 | 1.16M |
| 2024-04-15 | 19.61 | 19.13 | ↓$0.48 (-2.45%) | 19.12 | 19.80 | 576.60K |
| 2024-04-12 | 19.54 | 19.43 | ↓$0.11 (-0.56%) | 19.23 | 19.54 | 666.16K |
| 2024-04-11 | 19.72 | 19.67 | ↓$0.05 (-0.25%) | 19.37 | 19.80 | 544.13K |
| 2024-04-10 | 19.72 | 19.68 | ↓$0.04 (-0.20%) | 19.50 | 19.73 | 524.85K |
| 2024-04-09 | 20.08 | 19.96 | ↓$0.12 (-0.60%) | 19.88 | 20.24 | 303.66K |
| 2024-04-08 | 19.91 | 20.10 | ↑$0.19 (0.95%) | 19.91 | 20.39 | 449.45K |
| 2024-04-05 | 19.97 | 19.86 | ↓$0.11 (-0.55%) | 19.70 | 20.11 | 447.11K |
| 2024-04-04 | 20.08 | 20.00 | ↓$0.08 (-0.40%) | 19.91 | 20.18 | 532.45K |
| 2024-04-03 | 19.57 | 19.98 | ↑$0.41 (2.10%) | 19.57 | 20.05 | 327.40K |
| 2024-04-02 | 20.18 | 19.72 | ↓$0.46 (-2.28%) | 19.69 | 20.18 | 708.39K |
| 2024-04-01 | 20.66 | 20.22 | ↓$0.44 (-2.13%) | 20.15 | 20.66 | 386.76K |
| 2024-03-28 | 20.48 | 20.64 | ↑$0.16 (0.78%) | 20.33 | 20.74 | 478.60K |
| 2024-03-27 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 20.24 | 20.50 | 864.85K |
| 2024-03-26 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.15 | 20.57 | 369.12K |
| 2024-03-25 | 20.25 | 20.27 | ↑$0.02 (0.10%) | 20.18 | 20.37 | 391.55K |
| 2024-03-22 | 20.09 | 20.25 | ↑$0.16 (0.80%) | 19.97 | 20.37 | 437.41K |
| 2024-03-21 | 20.60 | 20.09 | ↓$0.51 (-2.48%) | 20.07 | 20.80 | 557.17K |
| 2024-03-20 | 20.10 | 20.53 | ↑$0.43 (2.14%) | 20.09 | 20.64 | 469.59K |
Create an account or log in to view more rows.
$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
$CAE strong move here
$CAE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CAE see you on the moon
$CAE recovery hasn’t even started yet.. imo