CAE (CAE) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free CAE Stock Alerts

$18.56

-0.37 (-1.96%)

(As of 04/18/2024 ET)

Compare

CAE Stock Price Performance

5 Day Performance: -4.50%
1 Month Performance: -7.23%
3 Month Performance: -11.01%
6 Month Performance: -13.74%
Year-To-Date Performance: -14.06%
1 Year Performance: -22.20%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

CAE Stock Chart for Thursday, April, 18, 2024

CAE Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$18.92	$18.56 -1.90%	$18.92	$18.51	455,634 shs	$5.91 billion
04/17/2024	$18.92	$18.92	$19.05	$18.71	1.03 million shs	$6.02 billion
04/16/2024	$19.13	$18.92 -1.12%	$19.18	$18.68	1.16 million shs	$6.02 billion
04/15/2024	$19.43	$19.13 -1.54%	$19.80	$19.13	576,602 shs	$6.09 billion
04/12/2024	$19.65	$19.43 -1.12%	$19.54	$19.23	620,668 shs	$6.18 billion
04/11/2024	$19.68	$19.65 -0.15%	$19.80	$19.38	544,129 shs	$6.25 billion
Get the Latest News and Ratings for CAE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for CAE and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$19.97	$19.68 -1.43%	$19.72	$19.51	524,850 shs	$6.26 billion
04/09/2024	$20.10	$19.97 -0.67%	$20.19	$19.88	303,660 shs	$6.36 billion
04/08/2024	$19.86	$20.10 +1.21%	$20.39	$19.91	438,835 shs	$6.40 billion
04/05/2024	$20.01	$19.86 -0.72%	$20.11	$19.70	445,953 shs	$6.32 billion
04/04/2024	$19.98	$20.01 +0.13%	$20.17	$19.91	532,446 shs	$6.37 billion
04/03/2024	$19.72	$19.98 +1.32%	$20.05	$19.57	313,916 shs	$6.36 billion
04/02/2024	$20.22	$19.72 -2.47%	$20.18	$19.69	658,379 shs	$6.28 billion
04/01/2024	$20.64	$20.22 -2.03%	$20.66	$20.15	373,698 shs	$6.44 billion
03/29/2024	$20.64	$20.64	$20.74	$20.33	478,596 shs	$6.57 billion
03/28/2024	$20.48	$20.64 +0.78%	$20.74	$20.33	462,982 shs	$6.57 billion
03/27/2024	$20.33	$20.48 +0.74%	$20.49	$20.24	863,552 shs	$6.52 billion
03/26/2024	$20.28	$20.33 +0.27%	$20.57	$20.15	302,882 shs	$6.47 billion
03/25/2024	$20.25	$20.28 +0.12%	$20.37	$20.19	391,553 shs	$6.45 billion
03/22/2024	$20.08	$20.26 +0.90%	$20.37	$19.99	437,408 shs	$6.45 billion
03/21/2024	$20.54	$20.08 -2.22%	$20.80	$20.07	556,098 shs	$6.39 billion
03/20/2024	$20.11	$20.54 +2.11%	$20.64	$20.10	469,594 shs	$6.54 billion
03/19/2024	$20.00	$20.11 +0.55%	$20.17	$19.92	335,791 shs	$6.40 billion
03/18/2024	$19.91	$20.00 +0.45%	$20.11	$19.85	858,732 shs	$6.37 billion
03/15/2024	$19.74	$19.92 +0.91%	$19.94	$19.74	412,743 shs	$6.34 billion
03/14/2024	$19.84	$19.74 -0.48%	$19.93	$19.60	676,808 shs	$6.28 billion
03/13/2024	$19.60	$19.84 +1.22%	$19.94	$19.66	801,769 shs	$6.31 billion
03/12/2024	$19.58	$19.60 +0.10%	$19.69	$19.46	581,150 shs	$6.24 billion
03/11/2024	$19.72	$19.58 -0.74%	$19.68	$19.49	439,955 shs	$6.23 billion
03/08/2024	$19.63	$19.72 +0.46%	$20.07	$19.65	464,727 shs	$6.28 billion
03/07/2024	$19.65	$19.63 -0.08%	$19.80	$19.29	702,094 shs	$6.25 billion
03/06/2024	$19.02	$19.65 +3.29%	$19.73	$19.06	1.08 million shs	$6.25 billion
03/05/2024	$19.01	$19.02 +0.08%	$19.13	$18.92	502,164 shs	$6.05 billion
03/04/2024	$18.89	$19.01 +0.61%	$19.02	$18.77	894,438 shs	$6.05 billion
03/01/2024	$18.65	$18.89 +1.26%	$19.00	$18.51	370,990 shs	$6.01 billion
02/29/2024	$18.46	$18.65 +1.06%	$18.78	$18.43	996,804 shs	$5.94 billion
02/28/2024	$18.70	$18.46 -1.28%	$18.64	$18.34	455,338 shs	$5.87 billion
02/27/2024	$18.57	$18.70 +0.67%	$18.76	$18.54	471,501 shs	$5.95 billion
02/26/2024	$19.13	$18.57 -2.93%	$19.20	$18.43	846,605 shs	$5.91 billion
02/23/2024	$19.35	$19.13 -1.14%	$19.36	$19.06	1.24 million shs	$6.09 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$19.22	$19.35 +0.70%	$19.42	$19.08	558,917 shs	$6.16 billion
02/21/2024	$19.28	$19.22 -0.34%	$19.27	$19.04	473,275 shs	$6.12 billion
02/20/2024	$19.01	$19.28 +1.42%	$19.46	$19.07	694,924 shs	$6.14 billion
02/19/2024	$19.01	$19.01	$19.42	$18.95	1.60 million shs	$6.05 billion
02/16/2024	$19.36	$19.04 -1.65%	$19.42	$18.96	1.60 million shs	$6.06 billion
02/15/2024	$18.91	$19.36 +2.35%	$19.54	$18.71	1.02 million shs	$6.16 billion
02/14/2024	$20.92	$18.91 -9.59%	$21.14	$18.26	2.09 million shs	$6.02 billion
02/13/2024	$21.46	$20.92 -2.54%	$21.18	$20.80	818,928 shs	$6.66 billion
02/12/2024	$21.08	$21.46 +1.80%	$21.77	$21.13	620,925 shs	$6.83 billion
02/09/2024	$20.64	$21.08 +2.13%	$21.33	$20.64	754,642 shs	$6.71 billion
02/08/2024	$20.36	$20.64 +1.35%	$20.67	$20.12	445,820 shs	$6.57 billion
02/07/2024	$20.24	$20.36 +0.62%	$20.42	$20.22	244,821 shs	$6.48 billion
02/06/2024	$19.54	$20.24 +3.56%	$20.28	$19.50	456,123 shs	$6.44 billion
02/05/2024	$19.68	$19.54 -0.71%	$19.64	$19.26	591,614 shs	$6.22 billion
02/02/2024	$20.00	$19.69 -1.58%	$19.80	$19.54	416,936 shs	$6.27 billion
02/01/2024	$20.03	$20.00 -0.12%	$20.12	$19.87	694,283 shs	$6.37 billion
01/31/2024	$20.09	$20.03 -0.30%	$20.32	$19.98	341,589 shs	$6.37 billion
01/30/2024	$20.31	$20.09 -1.11%	$20.23	$19.99	203,343 shs	$6.39 billion
01/29/2024	$19.93	$20.31 +1.91%	$20.31	$19.76	291,166 shs	$6.46 billion
01/26/2024	$20.00	$19.93 -0.35%	$20.16	$19.83	363,255 shs	$6.34 billion
01/25/2024	$20.28	$20.00 -1.38%	$20.40	$19.98	191,818 shs	$6.37 billion
01/24/2024	$20.46	$20.28 -0.88%	$20.71	$20.28	247,870 shs	$6.46 billion
01/23/2024	$20.23	$20.46 +1.16%	$20.51	$20.13	307,291 shs	$6.51 billion
01/22/2024	$20.79	$20.23 -2.72%	$20.43	$19.97	405,566 shs	$6.44 billion
01/19/2024	$20.85	$20.78 -0.34%	$20.79	$20.50	191,578 shs	$6.61 billion
01/18/2024	$20.51	$20.85 +1.68%	$20.90	$20.66	250,652 shs	$6.64 billion
01/17/2024	$20.78	$20.51 -1.30%	$20.52	$20.16	281,325 shs	$6.53 billion

Related Companies:

This page (NYSE:CAE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

CAE (CAE) Stock Chart & Stock Price History

CAE Stock Price Performance

CAE Stock Chart for Thursday, April, 18, 2024

CAE Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info