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

CAE (NY: CAE )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2007 9.213 9.213 9.006 9.113 273,473 +0.13(+1.45%)
Nov 29, 2007 8.852 9.021 8.722 8.983 422,604 +0.01(+0.09%)
Nov 28, 2007 8.837 9.151 8.837 8.975 193,884 +0.22(+2.54%)
Nov 27, 2007 8.737 8.814 8.500 8.753 207,192 -0.01(-0.09%)
Nov 26, 2007 9.174 9.174 8.737 8.760 156,568 -0.16(-1.80%)
Nov 23, 2007 8.937 9.052 8.868 8.921 82,720 +0.11(+1.31%)
Nov 21, 2007 9.136 9.159 8.714 8.806 117,832 -0.48(-5.12%)
Nov 20, 2007 9.259 9.312 9.205 9.282 47,883 +0.02(+0.25%)
Nov 19, 2007 9.397 9.412 9.190 9.259 46,840 -0.13(-1.39%)
Nov 16, 2007 9.289 9.420 9.136 9.389 96,681 +0.13(+1.41%)
Nov 15, 2007 9.289 9.420 9.243 9.259 51,537 -0.15(-1.55%)
Nov 14, 2007 9.603 9.649 9.366 9.404 108,162 -0.14(-1.45%)
Nov 13, 2007 9.596 9.649 9.481 9.542 288,347 +0.07(+0.73%)
Nov 12, 2007 9.841 9.841 9.473 9.473 49,710 -0.41(-4.11%)
Nov 09, 2007 10.35 10.35 9.780 9.879 51,667 -0.31(-3.01%)
Nov 08, 2007 10.16 10.28 9.964 10.19 73,456 +0.19(+1.92%)
Nov 07, 2007 10.46 10.48 9.956 9.994 76,196 -0.41(-3.98%)
Nov 06, 2007 10.40 10.44 10.32 10.41 31,313 +0.06(+0.59%)
Nov 05, 2007 10.26 10.42 10.22 10.35 52,059 -0.07(-0.66%)
Nov 02, 2007 10.29 10.44 10.29 10.42 53,494 +0.27(+2.68%)
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.