Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	CAE	20.75	20.75	20.565	20.60	-0.16	504,521	2,009	20.20	22.55
2024-05-06	Z	CAE	20.52	20.85	20.46	20.76	0.30	355,118	1,750	19.00	20.99
2024-05-03	Z	CAE	20.37	20.51	20.30	20.47	0.27	315,742	1,685	19.00	22.74
2024-05-02	Z	CAE	19.86	20.20	19.79	20.19	0.456	519,607	2,151	18.29	22.74
2024-05-01	Z	CAE	19.34	19.97	19.26	19.73	0.44	1,045,588	3,923	17.90	22.74
2024-04-30	Z	CAE	19.20	19.39	19.07	19.29	-0.07	762,068	3,034	18.25	22.74
2024-04-29	Z	CAE	19.15	19.38	19.07	19.36	0.32	676,634	2,213	18.76	22.74
2024-04-26	Z	CAE	18.75	19.13	18.75	19.04	0.30	507,822	1,622	18.25	26.00
2024-04-25	Z	CAE	18.93	18.97	18.46	18.75	-0.37	649,610	2,686	18.25	22.83
2024-04-24	Z	CAE	19.09	19.285	18.89	19.12	0.022	399,940	1,767	18.75	20.75
2024-04-23	Z	CAE	18.67	19.09	18.54	19.09	0.545	603,347	2,488	16.69	22.74
2024-04-22	Z	CAE	18.66	18.66	18.51	18.54	-0.08	499,589	2,070	16.78	20.60
2024-04-19	Z	CAE	18.54	18.82	18.51	18.63	0.07	427,436	2,261	16.92	20.40
2024-04-18	Z	CAE	19.00	19.00	18.505	18.56	-0.365	455,634	2,107	18.50	19.08
2024-04-17	Z	CAE	18.98	19.06	18.705	18.92		1,028,618	3,934	16.97	21.06
2024-04-16	Z	CAE	19.18	19.18	18.67	18.92	-0.21	1,159,502	4,317	18.30	21.53
2024-04-15	Z	CAE	19.69	19.80	19.125	19.13	-0.30	576,602	2,026	17.15	21.41
2024-04-12	Z	CAE	19.54	19.54	19.23	19.43	-0.235	666,164	2,018	17.51	20.60
2024-04-11	Z	CAE	19.72	19.80	19.37	19.67	-0.02	544,129	2,248	16.94	22.05
2024-04-10	Z	CAE	19.72	19.725	19.50	19.68	-0.27	524,850	2,479	19.00	20.60
2024-04-09	Z	CAE	20.08	20.24	19.88	19.96	-0.135	303,660	1,257	19.00	22.18
2024-04-08	Z	CAE	19.91	20.39	19.91	20.10	0.24	449,448	1,869	18.22	20.56
2024-04-05	Z	CAE	19.97	20.11	19.70	19.86	-0.149	447,112	1,896	17.76	20.60
2024-04-04	Z	CAE	20.08	20.18	19.905	20.00	0.03	532,446	2,222	18.05	20.20
2024-04-03	Z	CAE	19.57	20.05	19.57	19.98	0.27	327,400	1,692	18.64	20.38
2024-04-02	Z	CAE	20.18	20.18	19.69	19.72	-0.52	708,385	2,099	19.51	22.02
2024-04-01	Z	CAE	20.66	20.66	20.15	20.22	-0.42	386,753	2,269	19.99	20.20
2024-03-29	Z	CAE	20.48	20.74	20.325	20.64	0.15	0	0	20.66	20.70
2024-03-28	Z	CAE	20.48	20.74	20.325	20.64	0.15	478,596	1,985	20.66	20.70
2024-03-27	Z	CAE	20.39	20.50	20.24	20.50	0.155	863,552	2,740	19.97	21.50
2024-03-26	Z	CAE	20.33	20.565	20.15	20.33	0.06	369,118	1,430	19.70	21.50
2024-03-25	Z	CAE	20.25	20.37	20.18	20.27	0.029	391,553	1,769	18.29	22.61
2024-03-22	Z	CAE	20.09	20.37	19.97	20.25	0.165	437,408	1,577	18.14	22.40
2024-03-21	Z	CAE	20.60	20.80	20.07	20.09	-0.45	556,098	1,541	20.08	22.68
2024-03-20	Z	CAE	20.10	20.64	20.09	20.53	0.43	469,594	1,759	20.53	20.72
2024-03-19	Z	CAE	19.95	20.17	19.92	20.11	0.11	335,791	1,577	20.00	22.52
2024-03-18	Z	CAE	19.87	20.105	19.83	20.00	0.09	858,732	2,002	19.99	21.46
2024-03-15	Z	CAE	19.68	19.94	19.68	19.91	0.17	412,743	1,394	17.74	21.81
2024-03-14	Z	CAE	19.83	19.93	19.59	19.74	-0.105	676,808	2,565	17.23	21.62
2024-03-13	Z	CAE	19.60	19.94	19.60	19.84	0.23	801,769	2,756	19.02	20.53
2024-03-12	Z	CAE	19.57	19.70	19.4552	19.60	0.03	581,150	2,419	19.27	21.85
2024-03-11	Z	CAE	19.65	19.68	19.48	19.57	-0.14	439,955	1,870	19.02	21.66
2024-03-08	Z	CAE	19.67	20.07	19.62	19.72	0.08	464,727	1,317	19.02	22.03
2024-03-07	Z	CAE	19.71	19.80	19.285	19.63	-0.03	728,919	2,839	19.00	22.19
2024-03-06	Z	CAE	19.14	19.73	19.06	19.64	0.63	1,081,879	3,395	19.42	21.72
2024-03-05	Z	CAE	19.00	19.13	18.92	19.02		551,802	2,046	17.30	20.73
2024-03-04	Z	CAE	18.91	19.02	18.76	19.01	0.115	894,438	2,743	18.52	22.16
2024-03-01	Z	CAE	18.65	19.00	18.51	18.90	0.26	370,990	1,538	16.65	22.24
2024-02-29	Z	CAE	18.51	18.79	18.415	18.64	0.19	996,804	2,118	15.55	20.42
2024-02-28	Z	CAE	18.60	18.64	18.33	18.45	-0.24	455,338	1,753	18.00	18.98
2024-02-27	Z	CAE	18.59	18.77	18.54	18.70	0.13	471,501	1,892	16.94	20.35
2024-02-26	Z	CAE	19.20	19.20	18.425	18.57	-0.575	934,253	3,433	16.71	20.60
2024-02-23	Z	CAE	19.35	19.36	19.055	19.13	-0.21	1,250,662	3,188	18.55	21.00
2024-02-22	Z	CAE	19.23	19.415	19.07	19.35	0.13	559,001	2,939	18.55	21.00
2024-02-21	Z	CAE	19.23	19.28	19.03	19.22	-0.055	473,275	2,064	17.19	21.49
2024-02-20	Z	CAE	19.04	19.46	19.04	19.27	0.275	694,924	2,405	18.55	21.15
2024-02-19	Z	CAE	19.40	19.42	18.95	19.01	-0.34	0	0	16.37	21.71
2024-02-16	Z	CAE	19.40	19.42	18.95	19.01	-0.34	1,598,636	4,542	16.37	21.71
2024-02-15	Z	CAE	19.01	19.545	18.71	19.36	0.45	1,015,513	3,445	16.47	21.71
2024-02-14	Z	CAE	20.64	21.1399	18.26	18.91	-2.01	2,094,240	7,611	18.00	19.99
2024-02-13	Z	CAE	21.12	21.18	20.80	20.92	-0.55	818,928	2,608	21.30	23.44
2024-02-12	Z	CAE	21.10	21.77	21.10	21.46	0.38	620,925	2,123	19.48	22.90
2024-02-09	Z	CAE	20.71	21.34	20.64	21.08	0.42	754,675	2,467	21.23	23.17
2024-02-08	Z	CAE	20.30	20.665	20.12	20.65	0.27	445,820	1,642	19.51	23.22