CAE Stock Price History, CAE Historical Prices

Add to My Stocks
$18.47 $0.13 (0.71%) CAE stock closing price Feb 22, 2018 (Closing)

View and download CAE stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with CAE price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CAE stock price history chart shows that the stock price was at a high of $18.93 on Jan 05, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 18.47 18.69 18.42 18.47 268,541 20.3 2.31
2018-02-21 18.37 18.55 18.33 18.34 301,260 20.15 2.29
2018-02-20 18.65 18.78 18.38 18.43 273,822 20.25 2.3
2018-02-16 18.64 19.11 18.56 18.77 383,546 20.63 2.35
2018-02-15 18.72 18.74 18.41 18.68 225,917 20.53 2.33
2018-02-14 18.44 18.55 18.21 18.48 377,687 20.31 2.31
2018-02-13 18.42 18.53 18.33 18.51 238,491 20.34 2.31
2018-02-12 18.07 18.58 18.06 18.4 626,552 20.22 2.3
2018-02-09 17.43 17.81 17.25 17.43 304,946 23.24 2.25
2018-02-08 17.74 17.78 17.31 17.31 332,072 23.08 2.24
2018-02-07 17.52 17.88 17.51 17.74 257,211 23.65 2.29
2018-02-06 16.91 17.59 16.84 17.52 320,179 23.36 2.26
2018-02-05 17.71 17.79 17.33 17.37 378,541 23.16 2.25
2018-02-02 18.33 18.36 17.96 17.97 204,503 23.96 2.32
2018-02-01 18.37 18.52 18.26 18.48 158,838 24.64 2.39
2018-01-31 18.56 18.61 18.4 18.45 202,924 24.6 2.39
2018-01-30 18.44 18.52 18.33 18.43 190,586 24.57 2.38
2018-01-29 18.56 18.59 18.46 18.48 215,068 24.64 2.39
2018-01-26 18.6 18.72 18.49 18.64 250,224 24.85 2.41
2018-01-25 18.51 18.69 18.38 18.54 332,203 24.72 2.4
2018-01-24 18.47 18.61 18.26 18.42 200,399 24.56 2.38
2018-01-23 18.55 18.55 18.32 18.4 225,794 24.53 2.38
2018-01-22 18.57 18.63 18.37 18.54 191,750 24.72 2.4
2018-01-19 18.53 18.78 18.53 18.6 202,052 24.8 2.4
2018-01-18 18.63 18.67 18.5 18.62 169,019 24.83 2.41
2018-01-17 18.72 18.82 18.53 18.65 216,048 24.87 2.41
2018-01-16 18.79 18.87 18.59 18.7 275,948 24.93 2.42
2018-01-12 18.69 18.79 18.64 18.76 196,817 25.01 2.43
2018-01-11 18.76 18.8 18.6 18.62 241,173 24.83 2.41
2018-01-10 18.82 18.85 18.61 18.72 328,003 24.96 2.42
2018-01-09 18.88 19 18.83 18.84 253,966 25.12 2.44
2018-01-08 18.96 18.99 18.86 18.9 163,952 25.2 2.44
2018-01-05 18.94 18.98 18.83 18.93 286,960 25.24 2.45
2018-01-04 18.68 18.82 18.68 18.79 243,589 25.05 2.43
2018-01-03 18.78 18.79 18.51 18.63 247,113 24.84 2.41
2018-01-02 18.68 18.81 18.6 18.75 274,296 25 2.42
2017-12-29 18.6 18.61 18.54 18.56 176,113 24.75 2.4
2017-12-28 18.5 18.59 18.41 18.55 167,475 24.73 2.4
2017-12-27 18.43 18.51 18.35 18.41 137,305 24.55 2.38
2017-12-26 18.49 18.59 18.36 18.42 120,404 24.56 2.38
2017-12-22 18.09 18.5 18.09 18.46 280,666 24.61 2.39
2017-12-21 18.18 18.37 18.07 18.18 341,627 24.24 2.35
2017-12-20 17.7 18.14 17.7 18.07 325,368 24.09 2.34
2017-12-19 17.51 17.72 17.48 17.65 250,923 23.53 2.28
2017-12-18 17.58 17.63 17.48 17.55 315,533 23.4 2.27
2017-12-15 17.53 17.7 17.46 17.48 345,025 23.31 2.26
2017-12-14 17.56 17.61 17.32 17.46 505,616 23.28 2.26
2017-12-13 17.49 17.7 17.47 17.6 300,261 23.47 2.28
2017-12-12 17.44 17.55 17.38 17.43 190,115 23.24 2.25
2017-12-11 17.43 17.44 17.25 17.43 273,556 23.24 2.25
2017-12-08 17.47 17.51 17.27 17.46 301,757 23.28 2.26
2017-12-07 17.33 17.46 17.33 17.44 289,818 23.25 2.25
2017-12-06 17.35 17.57 17.3 17.4 440,870 23.2 2.25
2017-12-05 17.91 17.93 17.38 17.39 520,643 23.19 2.25
2017-12-04 18.01 18.01 17.79 17.83 228,883 23.77 2.3
2017-12-01 17.79 18.01 17.6 17.87 322,308 23.83 2.31
2017-11-30 17.59 17.71 17.51 17.69 309,325 23.59 2.29
2017-11-29 17.71 17.77 17.5 17.54 239,586 23.39 2.27
2017-11-28 17.84 17.88 17.68 17.76 202,726 23.68 2.3
2017-11-27 17.99 18.03 17.77 17.89 210,993 23.85 2.31
2017-11-24 17.86 17.95 17.75 17.93 84,921 23.91 2.32
2017-11-23 0 0 0 17.82 0 - -
2017-11-22 17.89 17.9 17.74 17.82 172,444 23.76 2.3
2017-11-21 17.86 17.94 17.78 17.8 327,378 23.73 2.3
2017-11-20 17.76 17.87 17.66 17.81 195,288 23.75 2.3
2017-11-17 17.73 17.78 17.57 17.75 171,767 23.67 2.29
2017-11-16 17.38 17.94 17.34 17.78 466,498 23.71 2.3
2017-11-15 17.41 17.41 17.19 17.3 239,090 23.07 2.24
2017-11-14 17.63 17.66 17.27 17.45 459,382 23.27 2.26
2017-11-13 17.38 17.66 17.27 17.57 324,860 23.43 2.27
2017-11-10 18.02 18.02 17.11 17.44 654,911 24.91 2.24
2017-11-09 18.07 18.23 17.97 18.04 226,447 25.77 2.31
2017-11-08 18.06 18.21 17.98 18.08 307,603 25.83 2.32
2017-11-07 18.09 18.09 17.89 17.96 259,373 25.66 2.3
2017-11-06 18.07 18.22 18.05 18.13 165,798 25.9 2.32
2017-11-03 18.16 18.25 18.03 18.08 209,913 25.83 2.32
2017-11-02 18.06 18.19 17.91 18.11 345,011 25.87 2.32
2017-11-01 17.7 18.17 17.67 18.08 566,042 25.83 2.32
2017-10-31 17.51 17.74 17.51 17.71 203,932 25.3 2.27
2017-10-30 17.55 17.62 17.5 17.54 255,272 25.06 2.25
2017-10-27 17.35 17.66 17.17 17.61 555,056 25.16 2.26
2017-10-26 17.2 17.34 17.14 17.3 190,441 24.71 2.22
2017-10-25 17.32 17.34 17.04 17.18 202,097 24.54 2.2
2017-10-24 17.32 17.36 17.14 17.32 434,669 24.74 2.22
2017-10-23 17.47 17.48 17.23 17.28 154,046 24.69 2.22
2017-10-20 17.36 17.47 17.36 17.43 252,900 24.9 2.23
2017-10-19 17.56 17.59 17.37 17.42 207,290 24.89 2.23
2017-10-18 17.49 17.68 17.46 17.61 227,840 25.16 2.26
2017-10-17 17.54 17.55 17.35 17.45 252,865 24.93 2.24
Get more Data

CAE Stock History Chart

View CAE PE ratio, PS ratio stocks charts and compare with peers.
CAE Chart
Note: Compare CAE stock price history with the index and industry peers.

CAE Stock Price History: Past 5 years

Max Stock Price18.93Jan 05,2018
Min Stock Price9.6Feb 11,2016
Avg Stock Price13.12

CAE Historical PE ratio: Past 5 years

Max PE Ratio25.9Nov 06,2017
Min PE Ratio13.91Feb 11,2016
Avg PE Ratio19.75

CAE Historical PS ratio: Past 5 years

Max PS Ratio2.45Jan 05,2018
Min PS Ratio1.21Apr 02,2013
Avg PS Ratio1.74

CAE Industry Peers

Company Price Change (%)
Curtiss-wright (CW)135.917 (5.43%)
Meggitt Plc (MEGGY)13.680.1 (0.74%)
Exelis (XLS)24.660.16 (0.64%)
Cobham Plc (CBHMY)3.520 (0%)
Embraer-empresa (ERJ)27.40.1 (0.36%)
Japan Airlines (JAPSY)18.740.13 (0.7%)
Japan Airlines (JAPSY)18.740.13 (0.7%)

CAE share price history helps an investor analyze a company's history and do CAE stock analysis . CAE stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 268,541 typically implies breaking news or earnings release. CAE stock saw an opening price of $18.47, and a closing price of $18.47 on Feb 22, 2018. The average P/S ratio was 1.74 as can be seen from CAE stock history.