Get the Stockscreener App
20.47
1.39%
+0.28
After Hours:
20.47
Overview
News
Price History
Option Chain
Why CAE Down?
Discussions
Forecast
Stock Split
Dividend History
Cae Inc. Stock (CAE) Price History
The historical daily chart and data for Cae Inc. stock (CAE), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $20.47.
- Cae Inc. all-time high stock price is $34.19, occurred on November 10, 2021.
- The lowest Cae Inc. stock price recorded was $9.34 on February 11, 2016. Since then, Cae Inc.'s stock price has risen over 119.16% to $20.47 now.
- The 52-week high stock price for CAE is $25.04, representing a 22.33% increase from the current share price, occurred on September 15, 2023.
- The 52-week low stock price for CAE is $18.26, indicating a -10.80% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Cae Inc. (CAE) stock in the beginning of 2023 was $25.77. The stock closed the year at $19.34, a loss of over -24.97% for the year.
The table below shows more information about CAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $20.51 | $20.30 | $0.21 | 310,322.0 | +1.39% |
| May 02, 2024 | $20.20 | $19.79 | $0.41 | 512,426.0 | +2.33% |
| May 01, 2024 | $19.97 | $19.26 | $0.71 | 982,169.0 | +2.28% |
| Apr 30, 2024 | $19.39 | $19.07 | $0.32 | 758,095.0 | -0.36% |
| Apr 29, 2024 | $19.38 | $19.07 | $0.31 | 671,602.0 | +1.68% |
| Apr 26, 2024 | $19.13 | $18.75 | $0.38 | 501,814.0 | +1.55% |
| Apr 25, 2024 | $18.97 | $18.46 | $0.51 | 648,431.0 | -1.94% |
| Apr 24, 2024 | $19.29 | $18.89 | $0.395 | 393,421.0 | +0.16% |
| Apr 23, 2024 | $19.09 | $18.54 | $0.55 | 599,903.0 | +2.97% |
| Apr 22, 2024 | $18.66 | $18.51 | $0.15 | 496,031.0 | -0.48% |
| Apr 19, 2024 | $18.82 | $18.51 | $0.31 | 414,704.0 | +0.38% |
| Apr 18, 2024 | $19.00 | $18.50 | $0.495 | 408,361.0 | -1.90% |
| Apr 17, 2024 | $19.06 | $18.70 | $0.355 | 1,026,290.0 | +0.00% |
| Apr 16, 2024 | $19.18 | $18.67 | $0.51 | 1,154,445.0 | -1.10% |
| Apr 15, 2024 | $19.80 | $19.12 | $0.68 | 576,601.0 | -1.54% |
| Apr 12, 2024 | $19.54 | $19.23 | $0.31 | 666,155.0 | -1.22% |
| Apr 11, 2024 | $19.80 | $19.37 | $0.43 | 544,128.0 | -0.05% |
| Apr 10, 2024 | $19.73 | $19.50 | $0.225 | 524,850.0 | -1.40% |
| Apr 09, 2024 | $20.24 | $19.88 | $0.36 | 303,660.0 | -0.70% |
| Apr 08, 2024 | $20.39 | $19.91 | $0.48 | 423,436.0 | +1.21% |
| Apr 05, 2024 | $20.11 | $19.70 | $0.41 | 447,112.0 | -0.70% |
| Apr 04, 2024 | $20.18 | $19.91 | $0.275 | 532,446.0 | +0.10% |
Cae Inc. Stock (CAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cae Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cae Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cae Inc. Stock (CAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.51 | $19.26 | $1.25 | 2,115,239.0 | +6.12% |
| Apr, 2024 | $20.66 | $18.46 | $2.20 | 12,514,023.0 | -6.54% |
| Mar, 2024 | $20.80 | $18.51 | $2.29 | 11,725,324.0 | +10.73% |
| Feb, 2024 | $21.77 | $18.26 | $3.51 | 15,578,995.0 | -6.89% |
| Jan, 2024 | $21.54 | $19.76 | $1.78 | 6,146,257.0 | -7.27% |
Cae Inc. Stock (CAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.83 | $19.80 | $2.03 | 6,139,411.0 | +8.60% |
| Nov, 2023 | $23.24 | $18.89 | $4.35 | 7,025,702.0 | -4.70% |
| Oct, 2023 | $23.62 | $20.39 | $3.23 | 5,215,753.0 | -10.66% |
| Sep, 2023 | $25.04 | $22.76 | $2.28 | 3,337,002.0 | -3.15% |
| Aug, 2023 | $24.42 | $21.81 | $2.61 | 5,436,746.0 | +5.51% |
| Jul, 2023 | $22.87 | $21.46 | $1.41 | 2,312,265.0 | +2.10% |
| Jun, 2023 | $22.47 | $20.27 | $2.20 | 6,666,883.0 | +9.28% |
| May, 2023 | $22.89 | $20.19 | $2.70 | 3,406,593.0 | -9.06% |
| Apr, 2023 | $24.32 | $22.25 | $2.07 | 2,846,291.0 | -0.49% |
| Mar, 2023 | $23.18 | $20.30 | $2.88 | 3,556,624.0 | +0.22% |
| Feb, 2023 | $24.12 | $21.79 | $2.33 | 4,687,935.0 | -0.09% |
| Jan, 2023 | $22.61 | $19.23 | $3.38 | 3,688,929.0 | +16.86% |
Cae Inc. Stock (CAE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.73 | $18.73 | $3.00 | 4,919,908.0 | -10.30% |
| Nov, 2022 | $22.68 | $17.37 | $5.31 | 7,253,581.0 | +12.94% |
| Oct, 2022 | $19.19 | $15.24 | $3.95 | 8,555,685.0 | +24.53% |
| Sep, 2022 | $19.08 | $15.23 | $3.85 | 8,566,003.0 | -16.05% |
| Aug, 2022 | $27.07 | $18.21 | $8.86 | 8,754,345.0 | -31.04% |
| Jul, 2022 | $26.52 | $23.02 | $3.50 | 3,268,315.0 | +7.55% |
| Jun, 2022 | $27.91 | $22.29 | $5.62 | 6,192,115.0 | -1.40% |
| May, 2022 | $25.38 | $20.96 | $4.42 | 6,851,153.0 | +5.00% |
| Apr, 2022 | $27.95 | $23.64 | $4.31 | 6,340,412.0 | -8.82% |
| Mar, 2022 | $27.97 | $22.60 | $5.37 | 8,407,936.0 | -2.54% |
| Feb, 2022 | $27.18 | $23.56 | $3.62 | 6,423,990.0 | +5.98% |
| Jan, 2022 | $27.00 | $23.08 | $3.92 | 5,049,409.0 | +0.04% |
0.63%
1.24%
Cap:
|
Volume (24h):