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 31, 2007 7.503 7.634 7.480 7.618 40,707 +0.04(+0.51%)
Jan 30, 2007 7.434 7.580 7.434 7.580 69,412 +0.15(+2.06%)
Jan 29, 2007 7.365 7.526 7.365 7.427 62,105 +0.02(+0.31%)
Jan 26, 2007 7.457 7.465 7.327 7.404 42,143 +0.00(+0.00%)
Jan 25, 2007 7.496 7.572 7.388 7.404 132,822 -0.05(-0.62%)
Jan 24, 2007 7.411 7.496 7.381 7.450 89,766 +0.06(+0.83%)
Jan 23, 2007 7.442 7.480 7.319 7.388 56,234 -0.02(-0.31%)
Jan 22, 2007 7.595 7.634 7.396 7.411 95,245 -0.25(-3.20%)
Jan 19, 2007 7.664 7.733 7.588 7.657 33,140 -0.01(-0.10%)
Jan 18, 2007 7.779 7.787 7.649 7.664 38,881 -0.07(-0.89%)
Jan 17, 2007 7.664 7.802 7.634 7.733 130,734 +0.05(+0.60%)
Jan 16, 2007 7.641 7.703 7.519 7.687 43,578 +0.04(+0.50%)
Jan 12, 2007 7.580 7.664 7.549 7.649 20,875 +0.11(+1.53%)
Jan 11, 2007 7.641 7.680 7.496 7.534 82,459 -0.17(-2.19%)
Jan 10, 2007 7.649 7.864 7.611 7.703 61,061 +0.10(+1.31%)
Jan 09, 2007 7.396 7.626 7.396 7.603 73,065 +0.18(+2.37%)
Jan 08, 2007 7.350 7.473 7.319 7.427 37,706 +0.07(+0.94%)
Jan 05, 2007 7.021 7.411 7.021 7.358 49,841 +0.41(+5.84%)
Jan 04, 2007 7.067 7.067 6.875 6.952 27,269 -0.01(-0.11%)
Jan 03, 2007 7.067 7.166 6.944 6.959 54,016 -0.08(-1.09%)
Dec 29, 2006 7.059 7.128 7.036 7.036 20,875 -0.08(-1.18%)
Dec 28, 2006 7.051 7.128 7.051 7.120 21,136 +0.05(+0.76%)
Dec 27, 2006 6.906 7.097 6.883 7.067 40,055 +0.11(+1.54%)
Dec 26, 2006 7.059 7.105 6.714 6.959 80,632 -0.05(-0.66%)
Dec 22, 2006 7.090 7.105 6.944 7.005 25,311 -0.05(-0.76%)
Dec 21, 2006 7.036 7.136 7.013 7.059 24,659 -0.05(-0.75%)
Dec 20, 2006 7.036 7.166 7.036 7.113 22,441 +0.10(+1.42%)
Dec 19, 2006 7.067 7.067 6.944 7.013 22,311 -0.06(-0.87%)
Dec 18, 2006 7.074 7.105 7.044 7.074 28,573 +0.03(+0.44%)
Dec 15, 2006 7.051 7.067 7.021 7.044 69,151 -0.02(-0.22%)
Dec 14, 2006 6.998 7.067 6.967 7.059 72,804 +0.07(+0.99%)
Dec 13, 2006 7.105 7.105 6.913 6.990 54,016 -0.11(-1.62%)
Dec 12, 2006 7.166 7.166 7.028 7.105 38,620 -0.05(-0.64%)
Dec 11, 2006 7.296 7.296 7.136 7.151 88,591 -0.07(-0.96%)
Dec 08, 2006 6.959 7.250 6.959 7.220 71,760 +0.18(+2.61%)
Dec 07, 2006 6.821 7.051 6.821 7.036 253,119 +0.25(+3.61%)
Dec 06, 2006 6.775 6.821 6.737 6.791 36,663 -0.01(-0.11%)
Dec 05, 2006 6.906 6.906 6.775 6.798 45,535 -0.05(-0.78%)
Dec 04, 2006 6.890 6.906 6.814 6.852 109,728 -0.04(-0.56%)
Dec 01, 2006 6.898 6.967 6.844 6.890 46,709 -0.08(-1.21%)
Nov 30, 2006 6.883 7.036 6.821 6.975 109,206 +0.08(+1.22%)
Nov 29, 2006 7.067 7.082 6.837 6.890 40,185 -0.21(-2.92%)
Nov 28, 2006 7.028 7.136 7.028 7.097 124,341 +0.02(+0.33%)
Nov 27, 2006 7.074 7.166 7.067 7.074 131,778 -0.06(-0.86%)
Nov 24, 2006 7.082 7.159 7.082 7.136 13,830 +0.08(+1.20%)
Nov 22, 2006 7.097 7.155 7.013 7.051 41,882 -0.04(-0.54%)
Nov 21, 2006 6.944 7.090 6.944 7.090 36,532 +0.13(+1.87%)
Nov 20, 2006 6.906 7.005 6.906 6.959 52,059 +0.05(+0.67%)
Nov 17, 2006 6.844 7.044 6.844 6.913 82,459 +0.02(+0.33%)
Nov 16, 2006 6.860 7.013 6.860 6.890 148,740 +0.02(+0.22%)
Nov 15, 2006 6.768 6.898 6.737 6.875 41,751 +0.05(+0.79%)
Nov 14, 2006 6.768 6.844 6.768 6.821 27,660 +0.04(+0.56%)
Nov 13, 2006 6.844 6.883 6.752 6.783 36,793 -0.10(-1.45%)
Nov 10, 2006 6.852 6.936 6.806 6.883 44,230 +0.05(+0.79%)
Nov 09, 2006 6.936 6.975 6.829 6.829 56,625 -0.06(-0.89%)
Nov 08, 2006 6.852 6.990 6.814 6.890 38,359 -0.03(-0.44%)
Nov 07, 2006 6.890 6.998 6.844 6.921 33,009 +0.07(+1.01%)
Nov 06, 2006 6.798 6.883 6.775 6.852 51,667 +0.12(+1.82%)
Nov 03, 2006 6.775 6.783 6.706 6.729 30,922 +0.02(+0.23%)
Nov 02, 2006 6.668 6.714 6.644 6.714 27,529 +0.03(+0.46%)
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.