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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 9.507 9.589 9.387 9.571 115,579 +0.08(+0.87%)
Jan 28, 2016 9.433 9.525 9.231 9.488 56,371 +0.24(+2.58%)
Jan 27, 2016 9.672 9.699 9.195 9.250 67,592 -0.53(-5.44%)
Jan 26, 2016 9.599 9.782 9.562 9.782 30,529 +0.23(+2.40%)
Jan 25, 2016 9.672 9.699 9.516 9.553 23,388 -0.13(-1.33%)
Jan 22, 2016 9.635 9.819 9.617 9.681 49,513 +0.16(+1.64%)
Jan 21, 2016 9.507 9.615 9.369 9.525 41,937 +0.11(+1.17%)
Jan 20, 2016 9.323 9.488 9.075 9.415 64,643 -0.12(-1.25%)
Jan 19, 2016 9.626 9.626 9.415 9.534 70,340 -0.06(-0.67%)
Jan 15, 2016 9.543 9.599 9.599 9.599 38,904 -0.20(-2.06%)
Jan 14, 2016 9.764 9.846 9.575 9.800 72,778 +0.04(+0.38%)
Jan 13, 2016 10.07 10.07 9.736 9.764 41,679 -0.47(-4.57%)
Jan 12, 2016 9.828 10.23 9.736 10.23 34,894 +0.43(+4.40%)
Jan 11, 2016 9.911 9.929 9.727 9.800 41,451 -0.06(-0.56%)
Jan 08, 2016 9.966 9.966 9.837 9.855 35,223 -0.06(-0.65%)
Jan 07, 2016 9.966 10.01 9.810 9.920 35,944 -0.17(-1.73%)
Jan 06, 2016 9.865 10.20 9.865 10.09 25,418 +0.11(+1.10%)
Jan 05, 2016 10.06 10.08 9.947 9.984 28,489 -0.05(-0.46%)
Jan 04, 2016 10.26 10.26 9.947 10.03 59,599 -0.15(-1.44%)
Dec 31, 2015 10.18 10.18 10.18 10.18 22,775 -0.02(-0.18%)
Dec 30, 2015 10.20 10.25 10.13 10.20 52,006 -0.07(-0.71%)
Dec 29, 2015 10.26 10.30 10.23 10.27 15,264 +0.13(+1.27%)
Dec 28, 2015 10.21 10.27 10.14 10.14 10,971 -0.12(-1.16%)
Dec 24, 2015 10.25 10.26 10.26 10.26 12,096 -0.04(-0.36%)
Dec 23, 2015 10.31 10.38 10.21 10.30 19,947 +0.08(+0.81%)
Dec 22, 2015 10.18 10.25 10.17 10.21 22,783 +0.02(+0.18%)
Dec 21, 2015 10.06 10.20 10.05 10.20 43,278 +0.22(+2.21%)
Dec 18, 2015 9.938 9.993 9.911 9.975 48,460 +0.02(+0.18%)
Dec 17, 2015 10.12 10.12 9.892 9.956 22,059 -0.15(-1.45%)
Dec 16, 2015 10.14 10.20 10.05 10.10 21,441 -0.06(-0.63%)
Dec 15, 2015 10.08 10.19 10.05 10.17 34,259 +0.22(+2.21%)
Dec 14, 2015 10.09 10.09 9.877 9.947 66,418 -0.17(-1.63%)
Dec 11, 2015 10.06 10.23 10.04 10.11 54,740 +0.00(+0.05%)
Dec 10, 2015 10.09 10.23 10.07 10.11 38,971 +0.08(+0.82%)
Dec 09, 2015 10.07 10.24 10.03 10.03 26,471 -0.08(-0.81%)
Dec 08, 2015 10.13 10.25 10.08 10.11 13,133 -0.15(-1.42%)
Dec 07, 2015 10.32 10.34 10.22 10.25 16,050 -0.14(-1.32%)
Dec 04, 2015 10.38 10.47 10.34 10.39 189,310 +0.03(+0.26%)
Dec 03, 2015 10.51 10.52 10.33 10.36 38,687 -0.13(-1.22%)
Dec 02, 2015 10.50 10.52 10.28 10.49 63,969 +0.00(+0.00%)
Dec 01, 2015 10.37 10.52 10.34 10.49 27,514 +0.11(+1.05%)
Nov 30, 2015 10.29 10.38 10.26 10.38 17,597 +0.13(+1.24%)
Nov 27, 2015 10.27 10.27 10.17 10.25 7,595 -0.05(-0.44%)
Nov 25, 2015 10.32 10.30 10.30 10.30 34,890 -0.02(-0.18%)
Nov 24, 2015 10.33 10.33 10.14 10.32 89,361 -0.03(-0.26%)
Nov 23, 2015 10.22 10.42 10.21 10.34 28,165 +0.09(+0.89%)
Nov 20, 2015 10.30 10.36 10.24 10.25 28,761 -0.05(-0.53%)
Nov 19, 2015 10.34 10.41 10.28 10.31 26,699 +0.04(+0.35%)
Nov 18, 2015 10.29 10.29 10.25 10.27 21,334 +0.04(+0.36%)
Nov 17, 2015 10.24 10.31 10.17 10.24 32,734 +0.05(+0.45%)
Nov 16, 2015 9.752 10.30 9.707 10.19 109,731 +0.44(+4.49%)
Nov 13, 2015 9.707 9.853 9.661 9.752 269,763 +0.05(+0.56%)
Nov 12, 2015 10.04 10.09 9.680 9.698 252,432 -0.39(-3.88%)
Nov 11, 2015 10.48 10.48 10.09 10.09 54,453 -0.30(-2.89%)
Nov 10, 2015 10.29 10.41 10.28 10.39 26,401 +0.02(+0.18%)
Nov 09, 2015 10.36 10.40 10.24 10.37 20,519 +0.05(+0.53%)
Nov 06, 2015 10.38 10.43 10.26 10.32 23,081 -0.12(-1.13%)
Nov 05, 2015 10.49 10.51 10.34 10.44 21,120 -0.05(-0.52%)
Nov 04, 2015 10.69 10.70 10.48 10.49 32,611 -0.22(-2.04%)
Nov 03, 2015 10.48 10.75 10.46 10.71 34,764 +0.24(+2.26%)
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.