Historical Stock Price
ETFs Holding CAE »    CAE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/16/2021 $28.60 $28.89 $28.27 $28.40 420.90K
07/19/2021 $27.63 $27.77 $27.03 $27.26 236.70K
07/20/2021 $27.30 $28.32 $27.28 $28.22 262.60K
07/21/2021 $28.39 $29.17 $28.39 $29.15 247.30K
07/22/2021 $30.26 $31.09 $29.76 $30.65 739.70K
CAE provides training for the civil aviation, defense and security, and healthcare markets. Co.'s segments are: Civil Aviation Training Solutions, which provides training solutions for flight, cabin, maintenance and ground personnel in commercial, business and helicopter aviation, various flight simulation training devices, and ab initio pilot training and crew sourcing services; Defense and Security, which provides training and mission support solutions for defense forces across the air, land and naval domains, and for government organizations responsible for public safety; and Healthcare, which provides education and training solutions to healthcare students and clinical professionals.
CAE historical stock prices picture
CAE (CAE) has the following price history information. Looking back at CAE historical stock prices for the last five trading days, on July 16, 2021, CAE opened at $28.60, traded as high as $28.89 and as low as $28.27, and closed at $28.40. Trading volume was a total of 420.90K shares. On July 19, 2021, CAE opened at $27.63, traded as high as $27.77 and as low as $27.03, and closed at $27.26. Trading volume was a total of 236.70K shares. On July 20, 2021, CAE opened at $27.30, traded as high as $28.32 and as low as $27.28, and closed at $28.22. Trading volume was a total of 262.60K shares. On July 21, 2021, CAE opened at $28.39, traded as high as $29.17 and as low as $28.39, and closed at $29.15. Trading volume was a total of 247.30K shares. On July 22, 2021, CAE opened at $30.26, traded as high as $31.09 and as low as $29.76, and closed at $30.65. Trading volume was a total of 739.70K shares.

CAE Historical Stock Prices By Date:

CAE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CAE shares, starting with a $10,000 purchase of CAE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/25/2011
End date: 07/22/2021
Start price/share: $13.23
End price/share: $30.65
Starting shares: 755.86
Ending shares: 866.98
Dividends reinvested/share: $1.91
Total return: 165.73%
Average Annual Total Return: 10.27%
Starting investment: $10,000.00
Ending investment: $26,581.15
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/25/2011
End date: 07/22/2021
Start price/share: $13.23
End price/share: $30.65
Dividends collected/share: $1.91
Total return: 146.11%
Average Annual Total Return: 9.42%
Starting investment: $10,000.00
Ending investment: $24,601.81
Years: 10.00
Date Close
07/16/2021$28.40
07/19/2021$27.26
07/20/2021$28.22
07/21/2021$29.15
07/22/2021$30.65
CAE is categorized under the Industrials sector; below are some other companies in the same sector:

CAI Historical Stock Prices
CAP Historical Stock Prices
CASS Historical Stock Prices
CAT Historical Stock Prices
CBAK Historical Stock Prices
CBZ Historical Stock Prices
CCIX Historical Stock Prices
CCS Historical Stock Prices
CDI Historical Stock Prices
CDN Historical Stock Prices

Also explore: CAE shares outstanding history

CAE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.