Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.80 -1.03 (-5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.553 8.975 8.523 8.630 430,172 -0.02(-0.18%)
Jan 30, 2008 8.806 8.883 8.600 8.645 122,645 -0.07(-0.79%)
Jan 29, 2008 8.469 8.753 8.469 8.714 134,257 +0.38(+4.60%)
Jan 28, 2008 8.423 8.438 8.293 8.331 52,320 -0.11(-1.36%)
Jan 25, 2008 8.668 8.691 8.415 8.446 153,698 -0.12(-1.43%)
Jan 24, 2008 8.369 8.668 8.369 8.569 111,685 +0.41(+4.98%)
Jan 23, 2008 7.756 8.201 7.687 8.163 232,504 +0.26(+3.30%)
Jan 22, 2008 7.511 8.201 7.503 7.902 222,066 -0.34(-4.09%)
Jan 21, 2008 8.239 8.239 8.239 8.239 0 +0.00(+0.00%)
Jan 18, 2008 8.415 8.530 8.078 8.239 87,678 -0.09(-1.10%)
Jan 17, 2008 8.661 8.684 8.232 8.331 339,404 -0.30(-3.46%)
Jan 16, 2008 8.753 8.829 8.515 8.630 369,110 -0.21(-2.34%)
Jan 15, 2008 8.868 8.937 8.799 8.837 69,020 -0.25(-2.78%)
Jan 14, 2008 9.473 9.473 9.075 9.090 268,254 -0.34(-3.58%)
Jan 11, 2008 9.672 9.672 9.404 9.427 197,798 -0.30(-3.07%)
Jan 10, 2008 9.435 9.749 9.358 9.726 57,669 +0.18(+1.93%)
Jan 09, 2008 9.657 9.657 9.274 9.542 76,066 -0.20(-2.05%)
Jan 08, 2008 10.00 10.02 9.741 9.741 49,319 -0.10(-1.01%)
Jan 07, 2008 10.03 10.03 9.672 9.841 88,591 -0.09(-0.93%)
Jan 04, 2008 10.06 10.12 9.925 9.933 103,465 -0.11(-1.14%)
Jan 03, 2008 10.22 10.24 10.04 10.05 36,402 -0.17(-1.65%)
Jan 02, 2008 10.24 10.25 10.14 10.22 90,287 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.