CAE (CAE) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free CAE Stock Alerts $18.55 +0.06 (+0.32%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends CAE Stock Price Performance5 Day Performance-0.56%1 Month Performance-3.86%3 Month Performance-0.56%6 Month Performance-6.62%Year-To-Date Performance-14.10%1 Year Performance-9.36% 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 Email Address Ad Wealthpin ProDo This Before July 30 2024 To Claim Trump’s Gift In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. CAE Stock Chart for Friday, May, 31, 2024 CAE Chart by TradingView CAE Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$18.50$18.55+0.27%$18.77$18.441.07 million shs$5.90 billion05/29/2024$18.57$18.50-0.40%$18.67$18.201.18 million shs$5.89 billion05/28/2024$18.65$18.57-0.43%$18.79$18.44636,511 shs$5.91 billion05/27/2024$18.65$18.65$18.96$18.47852,200 shs$5.94 billion05/24/2024$18.77$18.65-0.67%$18.92$18.48852,283 shs$5.94 billion05/23/2024$18.80$18.77-0.16%$19.47$18.77995,568 shs$5.98 billion Get the Latest News and Ratings for CAE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CAE and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$19.83$18.80-5.19%$18.82$17.402.25 million shs$5.99 billion05/21/2024$20.26$19.83-2.12%$19.99$19.68805,032 shs$6.31 billion05/20/2024$20.31$20.26-0.25%$20.52$20.18326,715 shs$6.45 billion05/17/2024$20.89$20.31-2.78%$21.01$20.10551,910 shs$6.47 billion05/16/2024$21.10$20.89-1.00%$21.10$20.85452,990 shs$6.65 billion05/15/2024$21.10$21.10$21.25$21.00218,678 shs$6.72 billion05/14/2024$20.92$21.10+0.86%$21.20$20.95246,691 shs$6.72 billion05/13/2024$20.94$20.92-0.10%$21.11$20.88267,060 shs$6.66 billion05/10/2024$21.10$20.94-0.76%$21.27$20.89230,516 shs$6.67 billion05/09/2024$20.73$21.10+1.78%$21.11$20.74216,504 shs$6.72 billion05/08/2024$20.60$20.73+0.63%$20.78$20.38262,292 shs$6.60 billion05/07/2024$20.76$20.60-0.77%$20.82$20.57504,521 shs$6.56 billion05/06/2024$20.47$20.76+1.42%$20.85$20.46298,607 shs$6.61 billion05/03/2024$20.20$20.47+1.34%$20.51$20.30256,116 shs$6.52 billion05/02/2024$19.74$20.20+2.36%$20.20$19.80519,607 shs$6.43 billion05/01/2024$19.29$19.74+2.31%$19.97$19.331.05 million shs$6.28 billion04/30/2024$19.36$19.29-0.36%$19.39$19.08762,068 shs$6.14 billion04/29/2024$19.04$19.36+1.68%$19.38$19.07657,487 shs$6.16 billion04/26/2024$18.75$19.04+1.55%$19.13$18.75449,032 shs$6.06 billion04/25/2024$19.12$18.75-1.94%$18.97$18.46641,245 shs$5.97 billion04/24/2024$19.09$19.12+0.18%$19.29$18.89346,747 shs$6.09 billion04/23/2024$18.55$19.09+2.88%$19.09$18.58557,143 shs$6.07 billion04/22/2024$18.63$18.55-0.43%$18.66$18.51499,589 shs$5.90 billion04/19/2024$18.56$18.63+0.38%$18.78$18.52427,436 shs$5.93 billion04/18/2024$18.92$18.56-1.90%$18.92$18.51455,634 shs$5.91 billion04/17/2024$18.92$18.92$19.05$18.711.03 million shs$6.02 billion04/16/2024$19.13$18.92-1.12%$19.18$18.681.16 million shs$6.02 billion04/15/2024$19.43$19.13-1.54%$19.80$19.13576,602 shs$6.09 billion04/12/2024$19.65$19.43-1.12%$19.54$19.23620,668 shs$6.18 billion04/11/2024$19.68$19.65-0.15%$19.80$19.38544,129 shs$6.25 billion04/10/2024$19.97$19.68-1.43%$19.72$19.51524,850 shs$6.26 billion04/09/2024$20.10$19.97-0.67%$20.19$19.88303,660 shs$6.36 billion04/08/2024$19.86$20.10+1.21%$20.39$19.91438,835 shs$6.40 billion04/05/2024$20.01$19.86-0.72%$20.11$19.70445,953 shs$6.32 billionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/04/2024$19.98$20.01+0.13%$20.17$19.91532,446 shs$6.37 billion04/03/2024$19.72$19.98+1.32%$20.05$19.57313,916 shs$6.36 billion04/02/2024$20.22$19.72-2.47%$20.18$19.69658,379 shs$6.28 billion04/01/2024$20.64$20.22-2.03%$20.66$20.15373,698 shs$6.44 billion03/29/2024$20.64$20.64$20.74$20.33478,596 shs$6.57 billion03/28/2024$20.48$20.64+0.78%$20.74$20.33462,982 shs$6.57 billion03/27/2024$20.33$20.48+0.74%$20.49$20.24863,552 shs$6.52 billion03/26/2024$20.28$20.33+0.27%$20.57$20.15302,882 shs$6.47 billion03/25/2024$20.25$20.28+0.12%$20.37$20.19391,553 shs$6.45 billion03/22/2024$20.08$20.26+0.90%$20.37$19.99437,408 shs$6.45 billion03/21/2024$20.54$20.08-2.22%$20.80$20.07556,098 shs$6.39 billion03/20/2024$20.11$20.54+2.11%$20.64$20.10469,594 shs$6.54 billion03/19/2024$20.00$20.11+0.55%$20.17$19.92335,791 shs$6.40 billion03/18/2024$19.91$20.00+0.45%$20.11$19.85858,732 shs$6.37 billion03/15/2024$19.74$19.92+0.91%$19.94$19.74412,743 shs$6.34 billion03/14/2024$19.84$19.74-0.48%$19.93$19.60676,808 shs$6.28 billion03/13/2024$19.60$19.84+1.22%$19.94$19.66801,769 shs$6.31 billion03/12/2024$19.58$19.60+0.10%$19.69$19.46581,150 shs$6.24 billion03/11/2024$19.72$19.58-0.74%$19.68$19.49439,955 shs$6.23 billion03/08/2024$19.63$19.72+0.46%$20.07$19.65464,727 shs$6.28 billion03/07/2024$19.65$19.63-0.08%$19.80$19.29702,094 shs$6.25 billion03/06/2024$19.02$19.65+3.29%$19.73$19.061.08 million shs$6.25 billion03/05/2024$19.01$19.02+0.08%$19.13$18.92502,164 shs$6.05 billion03/04/2024$18.89$19.01+0.61%$19.02$18.77894,438 shs$6.05 billion03/01/2024$18.65$18.89+1.26%$19.00$18.51370,990 shs$6.01 billion02/29/2024$18.46$18.65+1.06%$18.78$18.43996,804 shs$5.94 billion Related Companies: Leonardo DRS Stock Price Chart Hexcel Stock Price Chart AeroVironment Stock Price Chart Moog Stock Price Chart Loar Stock Price Chart FTAI Aviation Stock Price Chart Elbit Systems Stock Price Chart Spirit AeroSystems Stock Price Chart Kratos Defense & Security Solutions Stock Price Chart Huntington Ingalls Industries Stock Price Chart Receive CAE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CAE and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CAE) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBill Clinton Backing Biden Replacement???The Freeport SocietyDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaElon Musk’s Final Masterpiece: “X-9840”Paradigm PressMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…AltimetryElon’s New A.I. Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CAE Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.