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

CAE (NY: CAE )

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2009 6.024 6.047 5.917 5.932 20,386 -0.15(-2.40%)
Oct 29, 2009 6.024 6.109 5.982 6.078 25,979 +0.08(+1.41%)
Oct 28, 2009 6.338 6.354 5.940 5.994 59,864 -0.44(-6.90%)
Oct 27, 2009 6.361 6.438 6.323 6.438 29,513 +0.03(+0.48%)
Oct 26, 2009 6.553 6.568 6.407 6.407 28,649 -0.22(-3.35%)
Oct 23, 2009 6.622 6.630 6.553 6.630 19,619 -0.05(-0.80%)
Oct 22, 2009 7.059 7.059 6.668 6.683 29,658 -0.08(-1.13%)
Oct 21, 2009 6.653 6.821 6.630 6.760 13,651 +0.12(+1.85%)
Oct 20, 2009 6.637 6.676 6.637 6.637 35,992 -0.23(-3.35%)
Oct 19, 2009 6.668 6.898 6.668 6.867 42,432 +0.18(+2.75%)
Oct 16, 2009 6.630 6.683 6.622 6.683 4,214 -0.03(-0.46%)
Oct 15, 2009 6.714 6.752 6.691 6.714 8,963 -0.10(-1.46%)
Oct 14, 2009 6.706 6.814 6.660 6.814 9,381 +0.18(+2.66%)
Oct 13, 2009 6.806 6.860 6.637 6.637 41,939 -0.08(-1.25%)
Oct 12, 2009 6.791 6.890 6.706 6.722 9,476 -0.09(-1.35%)
Oct 09, 2009 6.591 6.814 6.584 6.814 24,941 +0.26(+3.98%)
Oct 08, 2009 6.438 6.553 6.400 6.553 30,142 +0.13(+2.03%)
Oct 07, 2009 6.392 6.423 6.354 6.423 16,037 -0.01(-0.12%)
Oct 06, 2009 6.400 6.484 6.384 6.430 33,874 +0.03(+0.48%)
Oct 05, 2009 6.331 6.400 6.200 6.400 38,231 +0.24(+3.86%)
Oct 02, 2009 6.285 6.338 6.162 6.162 36,275 -0.15(-2.31%)
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.