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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2011 8.597 9.015 8.597 8.605 39,140 -0.08(-0.93%)
Oct 28, 2011 8.621 8.693 8.588 8.685 19,172 -0.04(-0.46%)
Oct 27, 2011 8.685 8.726 8.484 8.726 31,062 +0.27(+3.24%)
Oct 26, 2011 8.500 8.540 8.412 8.452 23,911 +0.02(+0.19%)
Oct 25, 2011 8.516 8.548 8.404 8.436 36,185 -0.17(-1.96%)
Oct 24, 2011 8.532 8.613 8.476 8.605 37,183 +0.19(+2.20%)
Oct 21, 2011 8.395 8.460 8.371 8.420 11,964 +0.14(+1.75%)
Oct 20, 2011 8.251 8.395 8.178 8.275 33,032 -0.02(-0.29%)
Oct 19, 2011 8.122 8.516 8.122 8.299 44,289 +0.22(+2.69%)
Oct 18, 2011 7.904 8.138 7.848 8.082 36,929 +0.20(+2.55%)
Oct 17, 2011 7.856 7.945 7.848 7.880 41,010 +0.03(+0.41%)
Oct 14, 2011 7.784 7.848 7.679 7.848 42,300 +0.14(+1.77%)
Oct 13, 2011 7.623 7.760 7.558 7.711 21,370 +0.00(+0.00%)
Oct 12, 2011 7.566 7.735 7.550 7.711 29,434 +0.26(+3.46%)
Oct 11, 2011 7.582 7.599 7.413 7.454 17,547 -0.25(-3.24%)
Oct 10, 2011 7.502 7.703 7.502 7.703 14,745 +0.33(+4.48%)
Oct 07, 2011 7.510 7.542 7.236 7.373 53,436 -0.11(-1.51%)
Oct 06, 2011 7.261 7.510 7.212 7.486 23,447 +0.21(+2.88%)
Oct 05, 2011 7.108 7.349 7.075 7.277 52,529 +0.20(+2.84%)
Oct 04, 2011 7.108 7.116 6.842 7.075 74,803 -0.04(-0.57%)
Oct 03, 2011 7.430 7.494 7.075 7.116 54,822 -0.38(-5.05%)
Sep 30, 2011 7.727 7.808 7.494 7.494 94,340 -0.35(-4.51%)
Sep 29, 2011 7.993 8.033 7.752 7.848 48,600 -0.07(-0.91%)
Sep 28, 2011 8.074 8.186 7.904 7.921 26,054 -0.09(-1.11%)
Sep 27, 2011 8.154 8.251 7.993 8.009 33,092 +0.00(+0.00%)
Sep 26, 2011 7.760 8.025 7.727 8.009 35,088 +0.26(+3.32%)
Sep 23, 2011 7.824 7.921 7.752 7.752 57,710 -0.12(-1.53%)
Sep 22, 2011 7.752 7.904 7.639 7.872 37,422 -0.17(-2.10%)
Sep 21, 2011 8.226 8.235 8.041 8.041 31,844 -0.18(-2.15%)
Sep 20, 2011 8.275 8.444 8.218 8.218 19,323 -0.09(-1.07%)
Sep 19, 2011 8.235 8.355 8.218 8.307 37,578 +0.02(+0.19%)
Sep 16, 2011 8.283 8.371 8.259 8.291 30,450 +0.02(+0.29%)
Sep 15, 2011 8.339 8.339 8.235 8.267 37,648 +0.02(+0.20%)
Sep 14, 2011 8.082 8.323 8.009 8.251 37,009 +0.31(+3.96%)
Sep 13, 2011 7.784 8.186 7.784 7.937 87,507 +0.28(+3.68%)
Sep 12, 2011 7.567 7.655 7.463 7.655 83,920 -0.06(-0.72%)
Sep 09, 2011 8.038 8.038 7.703 7.711 43,288 -0.38(-4.73%)
Sep 08, 2011 8.206 8.231 8.062 8.094 48,679 -0.10(-1.17%)
Sep 07, 2011 8.166 8.242 8.150 8.190 27,829 +0.09(+1.08%)
Sep 06, 2011 8.198 8.262 8.022 8.102 59,713 -0.22(-2.59%)
Sep 02, 2011 8.573 8.581 8.317 8.317 15,409 -0.38(-4.40%)
Sep 01, 2011 8.749 8.820 8.669 8.701 54,295 -0.02(-0.27%)
Aug 31, 2011 8.597 8.764 8.517 8.725 46,776 +0.16(+1.86%)
Aug 30, 2011 8.389 8.605 8.389 8.565 43,847 +0.15(+1.80%)
Aug 29, 2011 8.309 8.469 8.286 8.413 42,347 +0.14(+1.74%)
Aug 26, 2011 8.174 8.286 8.084 8.270 71,857 +0.06(+0.78%)
Aug 25, 2011 8.365 8.629 8.166 8.206 74,498 +0.03(+0.39%)
Aug 24, 2011 8.166 8.309 8.078 8.174 37,548 -0.06(-0.78%)
Aug 23, 2011 7.982 8.238 7.974 8.238 46,638 +0.26(+3.30%)
Aug 22, 2011 8.190 8.190 7.783 7.974 53,363 -0.08(-0.99%)
Aug 19, 2011 8.038 8.357 7.982 8.054 45,724 -0.02(-0.30%)
Aug 18, 2011 8.294 8.294 8.022 8.078 37,564 -0.38(-4.44%)
Aug 17, 2011 8.557 8.645 8.317 8.453 91,920 -0.06(-0.75%)
Aug 16, 2011 8.581 8.605 8.485 8.517 44,140 -0.13(-1.48%)
Aug 15, 2011 8.685 8.788 8.533 8.645 71,481 +0.03(+0.37%)
Aug 12, 2011 8.892 8.892 8.206 8.613 121,314 -0.22(-2.44%)
Aug 11, 2011 9.084 9.084 8.485 8.828 150,510 -0.39(-4.24%)
Aug 10, 2011 9.499 9.650 9.156 9.219 80,467 -0.34(-3.51%)
Aug 09, 2011 9.204 9.555 8.860 9.555 79,897 +0.70(+7.94%)
Aug 08, 2011 9.204 9.204 8.780 8.852 87,795 -0.61(-6.41%)
Aug 05, 2011 9.730 9.810 9.219 9.459 95,497 -0.32(-3.27%)
Aug 04, 2011 10.09 10.14 9.682 9.778 55,223 -0.43(-4.22%)
Aug 03, 2011 10.22 10.27 10.13 10.21 41,913 -0.02(-0.16%)
Aug 02, 2011 10.40 10.45 10.21 10.23 35,884 -0.25(-2.36%)
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.