CAE Stock Price History, CAE Historical Prices

Add to My Stocks
$20.34 $0.11 (0.54%) CAE stock closing price Jun 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 $21.48 on Jun 12, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 20.34 20.37 20.21 20.34 97,134 20.14 2.49
2018-06-20 20.64 20.64 20.39 20.54 195,861 20.34 2.52
2018-06-19 20.43 20.62 20.37 20.55 361,677 20.35 2.52
2018-06-18 20.89 20.96 20.75 20.8 143,647 20.59 2.55
2018-06-15 20.95 21.04 20.69 20.97 471,032 20.76 2.57
2018-06-14 21.26 21.26 20.92 21.01 165,359 20.8 2.57
2018-06-13 21.52 21.7 21.29 21.4 180,371 21.19 2.62
2018-06-12 21.36 21.5 21.2 21.48 92,648 21.27 2.63
2018-06-11 21.19 21.44 21.17 21.29 126,972 21.08 2.61
2018-06-08 21.28 21.4 21.17 21.37 86,670 21.16 2.62
2018-06-07 21.43 21.43 21.2 21.31 87,029 21.1 2.61
2018-06-06 21.27 21.4 21.15 21.33 114,983 21.12 2.61
2018-06-05 20.98 21.19 20.87 21.14 188,006 20.93 2.59
2018-06-04 21.14 21.24 21.07 21.17 70,259 20.96 2.59
2018-06-01 21.16 21.27 20.93 21.16 147,222 20.95 2.59
2018-05-31 21.17 21.39 20.93 21.05 191,504 20.84 2.58
2018-05-30 20.46 21.33 20.33 21.33 284,605 21.12 2.61
2018-05-29 20.41 20.54 20.34 20.36 257,408 20.16 2.5
2018-05-25 19.67 20.88 19.62 20.47 371,849 22.5 2.56
2018-05-24 19.53 19.6 19.3 19.56 129,406 21.5 2.44
2018-05-23 19.5 19.63 19.41 19.62 137,367 21.56 2.45
2018-05-22 19.37 19.81 19.36 19.58 275,492 21.52 2.45
2018-05-21 19.47 19.49 19.37 19.44 78,901 21.36 2.43
2018-05-18 18.94 19.33 18.91 19.3 228,222 21.21 2.41
2018-05-17 19.19 19.23 19.06 19.1 144,667 20.99 2.39
2018-05-16 19.17 19.39 19.13 19.19 151,514 21.09 2.4
2018-05-15 19.07 19.2 19.01 19.1 92,590 20.99 2.39
2018-05-14 19.14 19.34 19.08 19.22 164,064 21.12 2.4
2018-05-11 19.11 19.23 19.02 19.09 147,926 20.98 2.39
2018-05-10 19.04 19.19 19.01 19.14 164,721 21.03 2.39
2018-05-09 18.84 18.95 18.79 18.91 122,967 20.78 2.36
2018-05-08 18.84 18.87 18.68 18.79 133,111 20.65 2.35
2018-05-07 18.84 18.91 18.48 18.84 237,809 20.7 2.35
2018-05-04 18.52 18.82 18.35 18.75 173,223 20.6 2.34
2018-05-03 18.65 18.7 18.36 18.58 202,207 20.42 2.32
2018-05-02 18.76 18.91 18.63 18.64 148,821 20.48 2.33
2018-05-01 18.91 18.91 18.72 18.81 176,853 20.67 2.35
2018-04-30 18.99 19.09 18.88 18.95 225,430 20.82 2.37
2018-04-27 19.04 19.04 18.87 18.95 99,458 20.82 2.37
2018-04-26 19.03 19.03 18.95 18.98 158,375 20.86 2.37
2018-04-25 19.24 19.24 18.91 18.97 211,408 20.85 2.37
2018-04-24 19.4 19.51 19.15 19.21 268,930 21.11 2.4
2018-04-23 19.3 19.34 19.22 19.32 281,901 21.23 2.41
2018-04-20 19.4 19.43 19.32 19.38 149,718 21.3 2.42
2018-04-19 19.61 19.61 19.38 19.43 185,618 21.35 2.43
2018-04-18 19.83 19.95 19.72 19.74 232,992 21.69 2.47
2018-04-17 19.58 19.81 19.54 19.74 232,603 21.69 2.47
2018-04-16 19.49 19.51 19.38 19.48 97,595 21.41 2.43
2018-04-13 19.49 19.51 19.31 19.33 166,306 21.24 2.42
2018-04-12 19.37 19.53 19.34 19.49 227,476 21.42 2.44
2018-04-11 19.02 19.4 18.96 19.29 233,695 21.2 2.41
2018-04-10 19.1 19.1 18.93 19.02 159,547 20.9 2.38
2018-04-09 18.82 19.04 18.77 18.77 161,558 20.63 2.35
2018-04-06 19.03 19.14 18.7 18.75 170,617 20.6 2.34
2018-04-05 19.16 19.24 19 19.1 250,741 20.99 2.39
2018-04-04 18.98 19.17 18.79 19.17 285,909 21.07 2.4
2018-04-03 18.72 19.28 18.7 19.21 544,638 21.11 2.4
2018-04-02 18.7 18.76 18.38 18.5 258,818 20.33 2.31
2018-03-30 0 0 0 18.59 0 - -
2018-03-29 18.38 18.62 18.36 18.59 203,501 20.43 2.32
2018-03-28 18.1 18.3 18.03 18.2 279,160 20 2.27
2018-03-27 17.99 18.27 17.87 18.02 267,064 19.8 2.25
2018-03-26 17.81 17.91 17.76 17.9 283,834 19.67 2.24
2018-03-23 17.88 17.99 17.71 17.73 239,317 19.48 2.22
2018-03-22 18.11 18.17 17.74 17.74 216,476 19.5 2.22
2018-03-21 18.21 18.32 18.01 18.23 388,063 20.03 2.28
2018-03-20 18.14 18.34 18.12 18.19 497,618 19.99 2.27
2018-03-19 18.07 18.23 18.02 18.14 191,369 19.93 2.27
2018-03-16 18.2 18.33 18.06 18.12 305,492 19.91 2.26
2018-03-15 18.28 18.35 18.14 18.19 197,544 19.99 2.27
2018-03-14 18.4 18.46 18.31 18.35 196,418 20.17 2.29
2018-03-13 18.58 18.61 18.33 18.41 186,124 20.23 2.3
2018-03-12 18.6 18.76 18.45 18.53 204,856 20.36 2.32
2018-03-09 18.44 18.69 18.34 18.56 207,455 20.4 2.32
2018-03-08 18.18 18.35 18.13 18.31 232,981 20.12 2.29
2018-03-07 17.94 18.18 17.9 18.15 232,641 19.95 2.27
2018-03-06 18.1 18.13 17.99 18.06 150,902 19.85 2.26
2018-03-05 17.94 18.05 17.85 18.02 157,102 19.8 2.25
2018-03-02 17.91 18.1 17.74 18.09 196,950 19.88 2.26
2018-03-01 18.45 18.45 18.04 18.11 246,907 19.9 2.26
2018-02-28 18.54 18.64 18.4 18.42 238,841 20.24 2.3
2018-02-27 18.6 18.75 18.49 18.57 228,311 20.41 2.32
2018-02-26 18.6 18.69 18.47 18.61 256,276 20.45 2.33
2018-02-23 18.54 18.66 18.5 18.59 180,841 20.43 2.32
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
2018-02-19 0 0 0 18.77 0 - -
2018-02-16 18.64 19.11 18.56 18.77 383,546 20.63 2.35
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 Price21.48Jun 12,2018
Min Stock Price9.6Feb 11,2016
Avg Stock Price13.71

CAE Historical PE ratio: Past 5 years

Max PE Ratio25.9Nov 06,2017
Min PE Ratio13.91Feb 11,2016
Avg PE Ratio19.92

CAE Historical PS ratio: Past 5 years

Max PS Ratio2.63Jun 12,2018
Min PS Ratio1.21Jun 24,2013
Avg PS Ratio1.82

CAE Industry Peers

Company Price Change (%)
Hexcel (HXL)66.990.02 (0.03%)
Curtiss-wright (CW)117.091.38 (1.16%)
Elbit Systems (ESLT)121.752.15 (1.8%)
Meggitt Plc (MEGGY)13.20.08 (0.61%)
Embraer-empresa (ERJ)25.620.14 (0.55%)
Japan Airlines (JAPSY)18.630.03 (0.16%)
Japan Airlines (JAPSY)18.630.03 (0.16%)

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 97,134 typically implies breaking news or earnings release. CAE stock saw an opening price of $20.34, and a closing price of $20.34 on Jun 22, 2018. The average P/S ratio was 1.82 as can be seen from CAE stock history.