Free Trial

CAE (CAE) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free CAE Stock Alerts
$20.31
-0.57 (-2.73%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CAE Stock Price Performance

5 Day
Performance
-3.74%
1 Month
Performance
+9.05%
3 Month
Performance
+6.84%
6 Month
Performance
-3.33%
Year-To-Date
Performance
-5.93%
1 Year
Performance
-8.92%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

CAE Stock Chart for Monday, May, 20, 2024

CAE Chart by TradingView

CAE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.89$20.31
-2.78%		$21.01$20.10551,910 shs$6.47 billion
05/16/2024$21.10$20.89
-1.00%		$21.10$20.85452,990 shs$6.65 billion
05/15/2024$21.10$21.10$21.25$21.00218,678 shs$6.72 billion
05/14/2024$20.92$21.10
+0.86%		$21.20$20.95246,691 shs$6.72 billion
05/13/2024$20.94$20.92
-0.10%		$21.11$20.88267,060 shs$6.66 billion
05/10/2024$21.10$20.94
-0.76%		$21.27$20.89230,516 shs$6.67 billion
05/09/2024$20.73$21.10
+1.78%		$21.11$20.74216,504 shs$6.72 billion
05/08/2024$20.60$20.73
+0.63%		$20.78$20.38262,292 shs$6.60 billion
05/07/2024$20.76$20.60
-0.77%		$20.82$20.57504,521 shs$6.56 billion
05/06/2024$20.47$20.76
+1.42%		$20.85$20.46298,607 shs$6.61 billion
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:CAE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society