NYSE - Delayed Quote • USD
CAE Inc. (CAE)
At close: 4:00 PM EDT
After hours: 6:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.93 | 18.90 | 18.47 | 18.75 | 18.75 | 649,610 |
Apr 24, 2024 | 19.09 | 19.29 | 18.89 | 19.12 | 19.12 | 399,900 |
Apr 23, 2024 | 18.67 | 19.09 | 18.54 | 19.09 | 19.09 | 603,300 |
Apr 22, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 18.54 | 499,600 |
Apr 19, 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 18.63 | 427,400 |
Apr 18, 2024 | 19.00 | 19.00 | 18.51 | 18.56 | 18.56 | 455,600 |
Apr 17, 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 18.92 | 1,028,600 |
Apr 16, 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 18.92 | 1,159,500 |
Apr 15, 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 19.13 | 576,600 |
Apr 12, 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 19.43 | 666,200 |
Apr 11, 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 19.67 | 544,100 |
Apr 10, 2024 | 19.72 | 19.73 | 19.50 | 19.68 | 19.68 | 524,900 |
Apr 9, 2024 | 20.08 | 20.24 | 19.88 | 19.96 | 19.96 | 303,700 |
Apr 8, 2024 | 19.91 | 20.39 | 19.91 | 20.10 | 20.10 | 449,500 |
Apr 5, 2024 | 19.97 | 20.11 | 19.70 | 19.86 | 19.86 | 447,100 |
Apr 4, 2024 | 20.08 | 20.18 | 19.91 | 20.00 | 20.00 | 532,400 |
Apr 3, 2024 | 19.57 | 20.05 | 19.57 | 19.98 | 19.98 | 327,400 |
Apr 2, 2024 | 20.18 | 20.18 | 19.69 | 19.72 | 19.72 | 708,400 |
Apr 1, 2024 | 20.66 | 20.66 | 20.15 | 20.22 | 20.22 | 386,800 |
Mar 28, 2024 | 20.48 | 20.74 | 20.33 | 20.64 | 20.64 | 478,600 |
Mar 27, 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 20.50 | 864,900 |
Mar 26, 2024 | 20.33 | 20.57 | 20.15 | 20.33 | 20.33 | 369,100 |
Mar 25, 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 20.27 | 391,600 |
Mar 22, 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 20.25 | 437,400 |
Mar 21, 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 20.09 | 557,200 |
Mar 20, 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 20.53 | 469,600 |
Mar 19, 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 20.11 | 335,800 |
Mar 18, 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 20.00 | 858,700 |
Mar 15, 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 19.91 | 412,700 |
Mar 14, 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 19.74 | 676,800 |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 19.84 | 801,800 |
Mar 12, 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 19.60 | 581,200 |
Mar 11, 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 19.57 | 440,000 |
Mar 8, 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 19.72 | 464,700 |
Mar 7, 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 19.63 | 728,900 |
Mar 6, 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 19.64 | 1,081,900 |
Mar 5, 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 19.02 | 552,100 |
Mar 4, 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 19.01 | 894,400 |
Mar 1, 2024 | 18.68 | 19.00 | 18.51 | 18.89 | 18.89 | 371,000 |
Feb 29, 2024 | 18.51 | 18.79 | 18.42 | 18.64 | 18.64 | 996,800 |
Feb 28, 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 18.45 | 455,300 |
Feb 27, 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 18.70 | 471,500 |
Feb 26, 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 18.57 | 934,300 |
Feb 23, 2024 | 19.35 | 19.36 | 19.06 | 19.13 | 19.13 | 1,250,600 |
Feb 22, 2024 | 19.23 | 19.42 | 19.07 | 19.35 | 19.35 | 558,900 |
Feb 21, 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 19.22 | 473,300 |
Feb 20, 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 19.27 | 694,900 |
Feb 16, 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 19.01 | 1,598,600 |
Feb 15, 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 19.36 | 1,015,500 |
Feb 14, 2024 | 20.64 | 21.14 | 18.26 | 18.91 | 18.91 | 2,094,800 |
Feb 13, 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 20.92 | 818,900 |
Feb 12, 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 21.46 | 620,900 |
Feb 9, 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 21.08 | 754,600 |
Feb 8, 2024 | 20.30 | 20.67 | 20.12 | 20.65 | 20.65 | 445,800 |
Feb 7, 2024 | 20.27 | 20.42 | 20.21 | 20.37 | 20.37 | 244,800 |
Feb 6, 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 20.25 | 456,100 |
Feb 5, 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 19.55 | 591,600 |
Feb 2, 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 19.68 | 416,900 |
Feb 1, 2024 | 20.15 | 20.15 | 19.87 | 20.01 | 20.01 | 694,300 |
Jan 31, 2024 | 20.21 | 20.33 | 19.96 | 20.02 | 20.02 | 341,600 |
Jan 30, 2024 | 20.14 | 20.23 | 19.97 | 20.08 | 20.08 | 203,300 |
Jan 29, 2024 | 19.90 | 20.31 | 19.76 | 20.31 | 20.31 | 301,300 |
Jan 26, 2024 | 20.15 | 20.16 | 19.83 | 19.93 | 19.93 | 418,700 |
Jan 25, 2024 | 20.47 | 20.47 | 19.98 | 20.00 | 20.00 | 191,800 |
Jan 24, 2024 | 20.62 | 20.77 | 20.28 | 20.29 | 20.29 | 247,900 |
Jan 23, 2024 | 20.23 | 20.51 | 20.13 | 20.46 | 20.46 | 323,600 |
Jan 22, 2024 | 20.51 | 20.51 | 19.97 | 20.22 | 20.22 | 405,600 |
Jan 19, 2024 | 20.89 | 20.89 | 20.49 | 20.79 | 20.79 | 191,600 |
Jan 18, 2024 | 20.68 | 20.90 | 20.66 | 20.86 | 20.86 | 250,700 |
Jan 17, 2024 | 20.54 | 20.54 | 20.15 | 20.49 | 20.49 | 281,300 |
Jan 16, 2024 | 20.91 | 21.00 | 20.50 | 20.77 | 20.77 | 266,200 |
Jan 12, 2024 | 21.28 | 21.54 | 20.90 | 21.00 | 21.00 | 254,300 |
Jan 11, 2024 | 21.15 | 21.16 | 20.79 | 21.13 | 21.13 | 323,800 |
Jan 10, 2024 | 21.11 | 21.25 | 21.07 | 21.13 | 21.13 | 136,200 |
Jan 9, 2024 | 21.28 | 21.28 | 20.95 | 21.05 | 21.05 | 175,600 |
Jan 8, 2024 | 21.08 | 21.39 | 21.08 | 21.39 | 21.39 | 319,400 |
Jan 5, 2024 | 21.34 | 21.41 | 21.04 | 21.33 | 21.33 | 369,900 |
Jan 4, 2024 | 20.88 | 21.42 | 20.75 | 21.39 | 21.39 | 573,800 |
Jan 3, 2024 | 20.98 | 21.03 | 20.63 | 20.85 | 20.85 | 256,100 |
Jan 2, 2024 | 21.31 | 21.54 | 21.17 | 21.25 | 21.25 | 329,400 |
Dec 29, 2023 | 21.68 | 21.83 | 21.55 | 21.59 | 21.59 | 143,900 |
Dec 28, 2023 | 21.68 | 21.75 | 21.59 | 21.62 | 21.62 | 194,400 |
Dec 27, 2023 | 21.56 | 21.80 | 21.56 | 21.67 | 21.67 | 152,500 |
Dec 26, 2023 | 21.51 | 21.81 | 21.49 | 21.64 | 21.64 | 108,300 |
Dec 22, 2023 | 21.56 | 21.72 | 21.40 | 21.51 | 21.51 | 153,900 |
Dec 21, 2023 | 21.14 | 21.52 | 21.14 | 21.50 | 21.50 | 244,800 |
Dec 20, 2023 | 21.45 | 21.60 | 20.93 | 20.95 | 20.95 | 400,300 |
Dec 19, 2023 | 20.90 | 21.46 | 20.90 | 21.43 | 21.43 | 326,300 |
Dec 18, 2023 | 20.85 | 20.95 | 20.68 | 20.89 | 20.89 | 208,500 |
Dec 15, 2023 | 21.02 | 21.20 | 20.61 | 20.81 | 20.81 | 507,200 |
Dec 14, 2023 | 20.77 | 21.39 | 20.58 | 21.13 | 21.13 | 847,800 |
Dec 13, 2023 | 20.19 | 20.65 | 20.07 | 20.60 | 20.60 | 517,600 |
Dec 12, 2023 | 20.34 | 20.37 | 20.16 | 20.28 | 20.28 | 248,700 |
Dec 11, 2023 | 20.50 | 20.63 | 20.28 | 20.31 | 20.31 | 286,200 |
Dec 8, 2023 | 20.43 | 20.67 | 20.43 | 20.58 | 20.58 | 195,300 |
Dec 7, 2023 | 20.44 | 20.62 | 20.41 | 20.50 | 20.50 | 298,000 |
Dec 6, 2023 | 20.24 | 20.68 | 20.24 | 20.42 | 20.42 | 492,500 |
Dec 5, 2023 | 20.29 | 20.61 | 20.14 | 20.15 | 20.15 | 313,500 |
Dec 4, 2023 | 20.23 | 20.58 | 20.21 | 20.46 | 20.46 | 241,000 |
Dec 1, 2023 | 19.80 | 20.45 | 19.80 | 20.43 | 20.43 | 431,300 |
Nov 30, 2023 | 19.49 | 19.95 | 19.36 | 19.88 | 19.88 | 608,600 |
Nov 29, 2023 | 19.99 | 20.02 | 18.89 | 19.46 | 19.46 | 1,501,500 |
Nov 28, 2023 | 20.71 | 20.79 | 20.48 | 20.53 | 20.53 | 411,200 |
Nov 27, 2023 | 20.95 | 20.95 | 20.68 | 20.81 | 20.81 | 272,800 |
Nov 24, 2023 | 20.96 | 21.17 | 20.94 | 21.06 | 21.06 | 187,500 |
Nov 22, 2023 | 21.00 | 21.00 | 20.78 | 20.92 | 20.92 | 206,600 |
Nov 21, 2023 | 20.84 | 21.12 | 20.84 | 20.95 | 20.95 | 221,900 |
Nov 20, 2023 | 20.98 | 21.10 | 20.43 | 21.02 | 21.02 | 354,800 |
Nov 17, 2023 | 20.95 | 21.19 | 20.89 | 21.01 | 21.01 | 354,800 |
Nov 16, 2023 | 20.74 | 21.13 | 20.73 | 20.85 | 20.85 | 371,000 |
Nov 15, 2023 | 21.03 | 21.42 | 20.78 | 20.82 | 20.82 | 579,800 |
Nov 14, 2023 | 23.16 | 23.24 | 20.89 | 21.07 | 21.07 | 467,900 |
Nov 13, 2023 | 21.73 | 22.22 | 21.73 | 21.92 | 21.92 | 348,600 |
Nov 10, 2023 | 21.45 | 21.89 | 21.34 | 21.83 | 21.83 | 244,700 |
Nov 9, 2023 | 21.32 | 21.71 | 21.31 | 21.40 | 21.40 | 291,200 |
Nov 8, 2023 | 20.96 | 21.20 | 20.71 | 21.20 | 21.20 | 251,400 |
Nov 7, 2023 | 21.18 | 21.18 | 20.88 | 20.95 | 20.95 | 233,800 |
Nov 6, 2023 | 21.58 | 21.85 | 21.21 | 21.30 | 21.30 | 217,300 |
Nov 3, 2023 | 21.56 | 21.79 | 21.44 | 21.60 | 21.60 | 185,500 |
Nov 2, 2023 | 21.03 | 21.38 | 20.93 | 21.33 | 21.33 | 352,600 |
Nov 1, 2023 | 20.92 | 21.12 | 20.72 | 20.84 | 20.84 | 239,400 |
Oct 31, 2023 | 20.85 | 20.93 | 20.64 | 20.86 | 20.86 | 233,800 |
Oct 30, 2023 | 20.68 | 20.97 | 20.44 | 20.84 | 20.84 | 240,300 |
Oct 27, 2023 | 20.81 | 20.81 | 20.39 | 20.49 | 20.49 | 211,900 |
Oct 26, 2023 | 20.73 | 21.26 | 20.71 | 20.74 | 20.74 | 298,800 |
Oct 25, 2023 | 21.11 | 21.31 | 20.66 | 20.69 | 20.69 | 271,700 |
Oct 24, 2023 | 21.09 | 21.50 | 21.08 | 21.21 | 21.21 | 414,600 |
Oct 23, 2023 | 20.75 | 21.11 | 20.47 | 20.84 | 20.84 | 557,700 |
Oct 20, 2023 | 21.37 | 21.40 | 20.76 | 20.89 | 20.89 | 345,000 |
Oct 19, 2023 | 21.51 | 21.60 | 21.25 | 21.40 | 21.40 | 324,500 |
Oct 18, 2023 | 22.53 | 22.53 | 21.50 | 21.51 | 21.51 | 327,300 |
Oct 17, 2023 | 22.62 | 22.88 | 22.62 | 22.68 | 22.68 | 154,700 |
Oct 16, 2023 | 22.51 | 22.86 | 22.42 | 22.77 | 22.77 | 206,600 |
Oct 13, 2023 | 22.90 | 22.90 | 22.31 | 22.41 | 22.41 | 180,600 |
Oct 12, 2023 | 23.26 | 23.39 | 22.50 | 22.80 | 22.80 | 196,100 |
Oct 11, 2023 | 23.34 | 23.36 | 23.07 | 23.34 | 23.34 | 182,100 |
Oct 10, 2023 | 23.43 | 23.62 | 23.17 | 23.25 | 23.25 | 254,700 |
Oct 9, 2023 | 22.79 | 23.31 | 22.79 | 23.29 | 23.29 | 97,300 |
Oct 6, 2023 | 22.85 | 23.18 | 22.33 | 22.85 | 22.85 | 246,400 |
Oct 5, 2023 | 22.90 | 23.35 | 22.90 | 23.15 | 23.15 | 341,800 |
Oct 4, 2023 | 22.76 | 23.02 | 22.30 | 22.98 | 22.98 | 234,100 |
Oct 3, 2023 | 22.69 | 22.92 | 22.50 | 22.74 | 22.74 | 276,400 |
Oct 2, 2023 | 23.34 | 23.39 | 22.79 | 22.86 | 22.86 | 147,700 |
Sep 29, 2023 | 23.50 | 23.60 | 23.14 | 23.35 | 23.35 | 211,000 |
Sep 28, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 23.31 | 211,500 |
Sep 27, 2023 | 23.31 | 23.41 | 22.76 | 23.03 | 23.03 | 167,500 |
Sep 26, 2023 | 23.40 | 23.62 | 23.05 | 23.25 | 23.25 | 152,500 |
Sep 25, 2023 | 23.44 | 23.79 | 23.30 | 23.57 | 23.57 | 126,100 |
Sep 22, 2023 | 23.81 | 24.01 | 23.62 | 23.70 | 23.70 | 144,700 |
Sep 21, 2023 | 24.10 | 24.22 | 23.63 | 23.77 | 23.77 | 163,500 |
Sep 20, 2023 | 24.38 | 24.61 | 24.35 | 24.37 | 24.37 | 133,700 |
Sep 19, 2023 | 24.64 | 24.80 | 24.19 | 24.19 | 24.19 | 143,400 |
Sep 18, 2023 | 24.33 | 24.88 | 24.08 | 24.68 | 24.68 | 219,400 |
Sep 15, 2023 | 24.80 | 25.04 | 24.24 | 24.33 | 24.33 | 427,700 |
Sep 14, 2023 | 24.52 | 24.95 | 24.45 | 24.90 | 24.90 | 281,800 |
Sep 13, 2023 | 24.29 | 24.53 | 24.03 | 24.43 | 24.43 | 180,400 |
Sep 12, 2023 | 23.80 | 24.54 | 23.80 | 24.35 | 24.35 | 217,900 |
Sep 11, 2023 | 23.95 | 24.13 | 23.72 | 23.95 | 23.95 | 192,700 |
Sep 8, 2023 | 23.85 | 24.05 | 23.77 | 23.86 | 23.86 | 120,400 |
Sep 7, 2023 | 23.71 | 24.05 | 23.65 | 23.89 | 23.89 | 97,800 |
Sep 6, 2023 | 24.23 | 24.61 | 23.79 | 23.99 | 23.99 | 134,700 |
Sep 5, 2023 | 24.13 | 24.57 | 23.95 | 24.35 | 24.35 | 127,300 |
Sep 1, 2023 | 24.21 | 24.24 | 23.90 | 24.20 | 24.20 | 113,600 |
Aug 31, 2023 | 24.07 | 24.42 | 24.07 | 24.11 | 24.11 | 185,100 |
Aug 30, 2023 | 23.96 | 24.33 | 23.96 | 24.10 | 24.10 | 122,900 |
Aug 29, 2023 | 23.42 | 23.90 | 23.32 | 23.87 | 23.87 | 169,800 |
Aug 28, 2023 | 23.47 | 23.58 | 23.34 | 23.34 | 23.34 | 205,800 |
Aug 25, 2023 | 23.31 | 23.55 | 23.04 | 23.36 | 23.36 | 145,500 |
Aug 24, 2023 | 23.49 | 23.50 | 23.21 | 23.24 | 23.24 | 98,600 |
Aug 23, 2023 | 23.51 | 23.69 | 23.42 | 23.58 | 23.58 | 175,300 |
Aug 22, 2023 | 23.60 | 23.66 | 23.25 | 23.44 | 23.44 | 100,900 |
Aug 21, 2023 | 23.69 | 23.73 | 23.44 | 23.59 | 23.59 | 126,200 |
Aug 18, 2023 | 23.75 | 23.81 | 23.42 | 23.69 | 23.69 | 188,600 |
Aug 17, 2023 | 24.32 | 24.32 | 23.69 | 23.85 | 23.85 | 470,900 |
Aug 16, 2023 | 23.08 | 24.19 | 23.08 | 24.17 | 24.17 | 442,300 |
Aug 15, 2023 | 23.51 | 23.51 | 22.64 | 23.18 | 23.18 | 215,800 |
Aug 14, 2023 | 23.45 | 23.71 | 23.38 | 23.59 | 23.59 | 239,100 |
Aug 11, 2023 | 23.37 | 24.12 | 23.31 | 23.52 | 23.52 | 331,300 |
Aug 10, 2023 | 24.10 | 24.28 | 23.24 | 23.38 | 23.38 | 317,800 |
Aug 9, 2023 | 22.50 | 24.12 | 22.37 | 23.84 | 23.84 | 474,000 |
Aug 8, 2023 | 22.33 | 22.37 | 21.81 | 22.08 | 22.08 | 238,900 |
Aug 7, 2023 | 22.29 | 22.77 | 22.27 | 22.65 | 22.65 | 97,900 |
Aug 4, 2023 | 22.40 | 22.87 | 22.24 | 22.27 | 22.27 | 194,500 |
Aug 3, 2023 | 22.17 | 22.60 | 21.92 | 22.42 | 22.42 | 488,700 |
Aug 2, 2023 | 22.52 | 22.52 | 21.94 | 22.36 | 22.36 | 270,600 |
Aug 1, 2023 | 22.76 | 22.96 | 22.48 | 22.73 | 22.73 | 137,300 |
Jul 31, 2023 | 22.40 | 22.87 | 22.29 | 22.85 | 22.85 | 147,900 |
Jul 28, 2023 | 22.11 | 22.35 | 22.08 | 22.24 | 22.24 | 163,300 |
Jul 27, 2023 | 22.51 | 22.51 | 21.86 | 21.90 | 21.90 | 188,600 |
Jul 26, 2023 | 22.27 | 22.42 | 22.09 | 22.31 | 22.31 | 141,200 |
Jul 25, 2023 | 21.79 | 22.41 | 21.79 | 22.35 | 22.35 | 143,900 |
Jul 24, 2023 | 21.93 | 21.95 | 21.77 | 21.88 | 21.88 | 83,300 |
Jul 21, 2023 | 21.69 | 21.95 | 21.55 | 21.88 | 21.88 | 113,300 |
Jul 20, 2023 | 22.10 | 22.10 | 21.56 | 21.66 | 21.66 | 111,600 |
Jul 19, 2023 | 22.20 | 22.38 | 21.94 | 22.10 | 22.10 | 82,900 |
Jul 18, 2023 | 21.92 | 22.25 | 21.89 | 22.24 | 22.24 | 143,300 |
Jul 17, 2023 | 22.00 | 22.03 | 21.85 | 21.88 | 21.88 | 107,600 |
Jul 14, 2023 | 22.35 | 22.35 | 21.92 | 22.00 | 22.00 | 71,800 |
Jul 13, 2023 | 22.29 | 22.47 | 22.14 | 22.26 | 22.26 | 91,800 |
Jul 12, 2023 | 22.24 | 22.33 | 21.96 | 22.12 | 22.12 | 84,500 |
Jul 11, 2023 | 21.73 | 21.98 | 21.59 | 21.98 | 21.98 | 119,500 |
Jul 10, 2023 | 21.77 | 21.77 | 21.46 | 21.60 | 21.60 | 76,600 |
Jul 7, 2023 | 21.61 | 21.80 | 21.60 | 21.73 | 21.73 | 121,000 |
Jul 6, 2023 | 22.26 | 22.26 | 21.50 | 21.57 | 21.57 | 150,900 |
Jul 5, 2023 | 22.25 | 22.56 | 22.11 | 22.52 | 22.52 | 141,200 |
Jul 3, 2023 | 22.34 | 22.49 | 22.24 | 22.29 | 22.29 | 28,100 |
Jun 30, 2023 | 21.92 | 22.47 | 21.87 | 22.38 | 22.38 | 392,300 |
Jun 29, 2023 | 21.58 | 21.76 | 21.45 | 21.68 | 21.68 | 439,200 |
Jun 28, 2023 | 21.38 | 21.50 | 21.19 | 21.48 | 21.48 | 135,300 |
Jun 27, 2023 | 21.32 | 21.42 | 21.18 | 21.38 | 21.38 | 226,000 |
Jun 26, 2023 | 21.24 | 21.41 | 21.17 | 21.30 | 21.30 | 137,400 |
Jun 23, 2023 | 21.73 | 21.73 | 21.06 | 21.24 | 21.24 | 214,800 |
Jun 22, 2023 | 21.97 | 22.25 | 21.85 | 22.04 | 22.04 | 175,200 |
Jun 21, 2023 | 21.75 | 22.13 | 21.53 | 22.03 | 22.03 | 247,200 |
Jun 20, 2023 | 21.42 | 21.77 | 21.24 | 21.75 | 21.75 | 190,400 |
Jun 16, 2023 | 21.39 | 21.86 | 21.29 | 21.53 | 21.53 | 261,100 |
Jun 15, 2023 | 20.82 | 21.37 | 20.74 | 21.23 | 21.23 | 208,800 |
Jun 14, 2023 | 20.99 | 21.16 | 20.68 | 20.77 | 20.77 | 171,600 |
Jun 13, 2023 | 20.88 | 21.30 | 20.88 | 20.94 | 20.94 | 164,900 |
Jun 12, 2023 | 20.96 | 20.96 | 20.63 | 20.73 | 20.73 | 150,600 |
Jun 9, 2023 | 20.96 | 21.15 | 20.83 | 20.84 | 20.84 | 150,400 |
Jun 8, 2023 | 21.42 | 21.49 | 20.87 | 20.90 | 20.90 | 160,100 |
Jun 7, 2023 | 21.77 | 21.82 | 21.23 | 21.37 | 21.37 | 244,700 |
Jun 6, 2023 | 21.41 | 21.83 | 21.40 | 21.65 | 21.65 | 802,600 |
Jun 5, 2023 | 21.45 | 21.60 | 21.23 | 21.50 | 21.50 | 588,500 |
Jun 2, 2023 | 20.94 | 21.69 | 20.76 | 21.44 | 21.44 | 839,400 |
Jun 1, 2023 | 20.44 | 20.73 | 20.27 | 20.64 | 20.64 | 795,500 |
May 31, 2023 | 22.85 | 22.85 | 20.19 | 20.48 | 20.48 | 578,900 |
May 30, 2023 | 22.12 | 22.21 | 21.93 | 22.01 | 22.01 | 127,300 |
May 26, 2023 | 21.61 | 22.22 | 21.61 | 22.05 | 22.05 | 122,700 |
May 25, 2023 | 21.45 | 21.73 | 21.31 | 21.61 | 21.61 | 89,700 |
May 24, 2023 | 21.67 | 21.67 | 21.38 | 21.49 | 21.49 | 114,600 |
May 23, 2023 | 22.38 | 22.51 | 21.71 | 21.79 | 21.79 | 123,600 |
May 22, 2023 | 22.30 | 22.61 | 22.28 | 22.51 | 22.51 | 92,800 |
May 19, 2023 | 22.19 | 22.47 | 22.19 | 22.30 | 22.30 | 109,800 |
May 18, 2023 | 21.92 | 22.07 | 21.84 | 22.01 | 22.01 | 167,100 |
May 17, 2023 | 21.69 | 22.12 | 21.69 | 22.04 | 22.04 | 118,000 |
May 16, 2023 | 21.75 | 22.00 | 21.53 | 21.63 | 21.63 | 137,800 |
May 15, 2023 | 21.50 | 21.97 | 21.50 | 21.82 | 21.82 | 127,900 |
May 12, 2023 | 21.57 | 21.94 | 21.34 | 21.50 | 21.50 | 112,600 |
May 11, 2023 | 21.79 | 21.83 | 21.48 | 21.57 | 21.57 | 148,700 |
May 10, 2023 | 22.21 | 22.23 | 21.78 | 21.98 | 21.98 | 114,200 |
May 9, 2023 | 22.11 | 22.20 | 21.97 | 22.12 | 22.12 | 98,500 |
May 8, 2023 | 22.15 | 22.29 | 22.00 | 22.25 | 22.25 | 159,900 |
May 5, 2023 | 21.99 | 22.20 | 21.85 | 22.09 | 22.09 | 102,100 |
May 4, 2023 | 22.16 | 22.22 | 21.46 | 21.70 | 21.70 | 388,900 |
May 3, 2023 | 22.13 | 22.50 | 22.13 | 22.23 | 22.23 | 151,500 |
May 2, 2023 | 22.47 | 22.53 | 21.75 | 22.05 | 22.05 | 138,900 |
May 1, 2023 | 22.42 | 22.89 | 22.42 | 22.55 | 22.55 | 117,200 |
Apr 28, 2023 | 22.46 | 22.58 | 22.41 | 22.52 | 22.52 | 134,500 |
Apr 27, 2023 | 22.40 | 22.65 | 22.30 | 22.59 | 22.59 | 124,600 |
Apr 26, 2023 | 22.44 | 22.49 | 22.25 | 22.30 | 22.30 | 78,200 |
Related Tickers
CW Curtiss-Wright Corporation
253.49
+0.34%
EVEX Eve Holding, Inc.
5.01
+1.01%
VVX V2X, Inc.
49.94
-0.32%
MRCY Mercury Systems, Inc.
28.79
+1.09%
HWM Howmet Aerospace Inc.
64.80
+0.15%
MOG-A Moog Inc.
157.13
-0.79%
TXT Textron Inc.
84.90
-9.69%
ERJ Embraer S.A.
25.00
+2.21%
DRS Leonardo DRS, Inc.
21.39
-0.56%
PKE Park Aerospace Corp.
14.65
-4.06%