Free Trial

CAE (CAE) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free CAE Stock Alerts
$20.47
+0.28 (+1.39%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CAE Stock Price Performance

5 Day
Performance
+6.12%
1 Month
Performance
+3.07%
3 Month
Performance
+4.76%
6 Month
Performance
-5.23%
Year-To-Date
Performance
-5.19%
1 Year
Performance
-7.33%
Receive CAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CAE and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

CAE Stock Chart for Sunday, May, 5, 2024

CAE Chart by TradingView

CAE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$20.20$20.47
+1.34%		$20.51$20.30256,116 shs$6.52 billion
05/02/2024$19.74$20.20
+2.36%		$20.20$19.80519,607 shs$6.43 billion
05/01/2024$19.29$19.74
+2.31%		$19.97$19.331.05 million shs$6.28 billion
04/30/2024$19.36$19.29
-0.36%		$19.39$19.08762,068 shs$6.14 billion
04/29/2024$19.04$19.36
+1.68%		$19.38$19.07657,487 shs$6.16 billion
04/26/2024$18.75$19.04
+1.55%		$19.13$18.75449,032 shs$6.06 billion
04/25/2024$19.12$18.75
-1.94%		$18.97$18.46641,245 shs$5.97 billion
04/24/2024$19.09$19.12
+0.18%		$19.29$18.89346,747 shs$6.09 billion
04/23/2024$18.55$19.09
+2.88%		$19.09$18.58557,143 shs$6.07 billion
04/22/2024$18.63$18.55
-0.43%		$18.66$18.51499,589 shs$5.90 billion
04/19/2024$18.56$18.63
+0.38%		$18.78$18.52427,436 shs$5.93 billion
04/18/2024$18.92$18.56
-1.90%		$18.92$18.51455,634 shs$5.91 billion
04/17/2024$18.92$18.92$19.05$18.711.03 million shs$6.02 billion
04/16/2024$19.13$18.92
-1.12%		$19.18$18.681.16 million shs$6.02 billion
04/15/2024$19.43$19.13
-1.54%		$19.80$19.13576,602 shs$6.09 billion
04/12/2024$19.65$19.43
-1.12%		$19.54$19.23620,668 shs$6.18 billion
04/11/2024$19.68$19.65
-0.15%		$19.80$19.38544,129 shs$6.25 billion
04/10/2024$19.97$19.68
-1.43%		$19.72$19.51524,850 shs$6.26 billion
04/09/2024$20.10$19.97
-0.67%		$20.19$19.88303,660 shs$6.36 billion
04/08/2024$19.86$20.10
+1.21%		$20.39$19.91438,835 shs$6.40 billion
04/05/2024$20.01$19.86
-0.72%		$20.11$19.70445,953 shs$6.32 billion
04/04/2024$19.98$20.01
+0.13%		$20.17$19.91532,446 shs$6.37 billion
04/03/2024$19.72$19.98
+1.32%		$20.05$19.57313,916 shs$6.36 billion
04/02/2024$20.22$19.72
-2.47%		$20.18$19.69658,379 shs$6.28 billion
04/01/2024$20.64$20.22
-2.03%		$20.66$20.15373,698 shs$6.44 billion
03/29/2024$20.64$20.64$20.74$20.33478,596 shs$6.57 billion
03/28/2024$20.48$20.64
+0.78%		$20.74$20.33462,982 shs$6.57 billion
03/27/2024$20.33$20.48
+0.74%		$20.49$20.24863,552 shs$6.52 billion
03/26/2024$20.28$20.33
+0.27%		$20.57$20.15302,882 shs$6.47 billion
03/25/2024$20.25$20.28
+0.12%		$20.37$20.19391,553 shs$6.45 billion
03/22/2024$20.08$20.26
+0.90%		$20.37$19.99437,408 shs$6.45 billion
03/21/2024$20.54$20.08
-2.22%		$20.80$20.07556,098 shs$6.39 billion
03/20/2024$20.11$20.54
+2.11%		$20.64$20.10469,594 shs$6.54 billion
03/19/2024$20.00$20.11
+0.55%		$20.17$19.92335,791 shs$6.40 billion
03/18/2024$19.91$20.00
+0.45%		$20.11$19.85858,732 shs$6.37 billion
03/15/2024$19.74$19.92
+0.91%		$19.94$19.74412,743 shs$6.34 billion
03/14/2024$19.84$19.74
-0.48%		$19.93$19.60676,808 shs$6.28 billion
03/13/2024$19.60$19.84
+1.22%		$19.94$19.66801,769 shs$6.31 billion
03/12/2024$19.58$19.60
+0.10%		$19.69$19.46581,150 shs$6.24 billion
03/11/2024$19.72$19.58
-0.74%		$19.68$19.49439,955 shs$6.23 billion
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/08/2024$19.63$19.72
+0.46%		$20.07$19.65464,727 shs$6.28 billion
03/07/2024$19.65$19.63
-0.08%		$19.80$19.29702,094 shs$6.25 billion
03/06/2024$19.02$19.65
+3.29%		$19.73$19.061.08 million shs$6.25 billion
03/05/2024$19.01$19.02
+0.08%		$19.13$18.92502,164 shs$6.05 billion
03/04/2024$18.89$19.01
+0.61%		$19.02$18.77894,438 shs$6.05 billion
03/01/2024$18.65$18.89
+1.26%		$19.00$18.51370,990 shs$6.01 billion
02/29/2024$18.46$18.65
+1.06%		$18.78$18.43996,804 shs$5.94 billion
02/28/2024$18.70$18.46
-1.28%		$18.64$18.34455,338 shs$5.87 billion
02/27/2024$18.57$18.70
+0.67%		$18.76$18.54471,501 shs$5.95 billion
02/26/2024$19.13$18.57
-2.93%		$19.20$18.43846,605 shs$5.91 billion
02/23/2024$19.35$19.13
-1.14%		$19.36$19.061.24 million shs$6.09 billion
02/22/2024$19.22$19.35
+0.70%		$19.42$19.08558,917 shs$6.16 billion
02/21/2024$19.28$19.22
-0.34%		$19.27$19.04473,275 shs$6.12 billion
02/20/2024$19.01$19.28
+1.42%		$19.46$19.07694,924 shs$6.14 billion
02/19/2024$19.01$19.01$19.42$18.951.60 million shs$6.05 billion
02/16/2024$19.36$19.04
-1.65%		$19.42$18.961.60 million shs$6.06 billion
02/15/2024$18.91$19.36
+2.35%		$19.54$18.711.02 million shs$6.16 billion
02/14/2024$20.92$18.91
-9.59%		$21.14$18.262.09 million shs$6.02 billion
02/13/2024$21.46$20.92
-2.54%		$21.18$20.80818,928 shs$6.66 billion
02/12/2024$21.08$21.46
+1.80%		$21.77$21.13620,925 shs$6.83 billion
02/09/2024$20.64$21.08
+2.13%		$21.33$20.64754,642 shs$6.71 billion
02/08/2024$20.36$20.64
+1.35%		$20.67$20.12445,820 shs$6.57 billion
02/07/2024$20.24$20.36
+0.62%		$20.42$20.22244,821 shs$6.48 billion
02/06/2024$19.54$20.24
+3.56%		$20.28$19.50456,123 shs$6.44 billion
02/05/2024$19.68$19.54
-0.71%		$19.64$19.26591,614 shs$6.22 billion

Related Companies:
This page (NYSE:CAE) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry