CAE Inc (CAE)
21.10
+0.18
(+0.86%)
USD |
NYSE |
May 14, 16:00
21.12
+0.02
(+0.09%)
After-Hours: 20:00
CAE Price: 21.10 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 20.99 | 21.20 | 20.95 | 21.10 | 246691.0 |
May 13, 2024 | 21.02 | 21.11 | 20.88 | 20.92 | 336408.0 |
May 10, 2024 | 21.14 | 21.27 | 20.89 | 20.94 | 345767.0 |
May 09, 2024 | 20.80 | 21.11 | 20.74 | 21.10 | 458176.0 |
May 08, 2024 | 20.49 | 20.80 | 20.38 | 20.72 | 262292.0 |
May 07, 2024 | 20.78 | 20.82 | 20.56 | 20.60 | 520154.0 |
May 06, 2024 | 20.52 | 20.85 | 20.46 | 20.76 | 355118.0 |
May 03, 2024 | 20.37 | 20.51 | 20.30 | 20.47 | 315743.0 |
May 02, 2024 | 19.86 | 20.20 | 19.79 | 20.19 | 519607.0 |
May 01, 2024 | 19.34 | 19.97 | 19.26 | 19.73 | 1.046M |
Apr 30, 2024 | 19.20 | 19.39 | 19.07 | 19.29 | 762068.0 |
Apr 29, 2024 | 19.15 | 19.38 | 19.07 | 19.36 | 676634.0 |
Apr 26, 2024 | 18.75 | 19.13 | 18.75 | 19.04 | 507823.0 |
Apr 25, 2024 | 18.93 | 18.97 | 18.46 | 18.75 | 649610.0 |
Apr 24, 2024 | 19.09 | 19.28 | 18.89 | 19.12 | 399940.0 |
Apr 23, 2024 | 18.67 | 19.09 | 18.54 | 19.09 | 603348.0 |
Apr 22, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 499589.0 |
Apr 19, 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 427441.0 |
Apr 18, 2024 | 19.00 | 19.00 | 18.50 | 18.56 | 455634.0 |
Apr 17, 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 1.029M |
Apr 16, 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 1.160M |
Apr 15, 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 576602.0 |
Apr 12, 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 666164.0 |
Apr 11, 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 544129.0 |
Apr 10, 2024 | 19.72 | 19.72 | 19.50 | 19.68 | 524850.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.94
Minimum
Mar 23 2020
34.05
Maximum
Nov 09 2021
23.31
Average
23.75
Median
Nov 19 2020
Price Benchmarks
New Horizon Aircraft Ltd | 1.70 |
TransDigm Group Inc | 1275.77 |
RTX Corp | 105.70 |
Woodward Inc | 177.22 |
Leonardo DRS Inc | 22.97 |
Price Related Metrics
PE Ratio | 33.17 |
PS Ratio | 1.993 |
PEG Ratio | 0.7059 |
Price to Book Value | 1.918 |
Price to Free Cash Flow | 104.77 |
Earnings Yield | 3.02% |
Market Cap | 6.723B |
PEGY Ratio | 0.7059 |
Operating PE Ratio | 16.87 |
Normalized PE Ratio | 26.85 |