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, 2010 8.420 8.725 8.420 8.624 60,301 +0.00(+0.00%)
Nov 29, 2010 8.584 8.710 8.561 8.624 35,763 +0.03(+0.36%)
Nov 26, 2010 8.483 8.608 8.475 8.592 52,230 +0.02(+0.27%)
Nov 24, 2010 8.467 8.569 8.569 8.569 45,493 +0.20(+2.34%)
Nov 23, 2010 8.467 8.522 8.326 8.373 22,055 -0.16(-1.83%)
Nov 22, 2010 8.655 8.663 8.467 8.530 14,631 -0.10(-1.18%)
Nov 19, 2010 8.639 8.678 8.561 8.631 28,569 -0.05(-0.54%)
Nov 18, 2010 8.561 8.694 8.561 8.678 37,073 +0.23(+2.78%)
Nov 17, 2010 8.397 8.475 8.397 8.444 28,456 +0.01(+0.09%)
Nov 16, 2010 8.522 8.537 8.350 8.436 52,883 -0.18(-2.09%)
Nov 15, 2010 8.572 8.710 8.553 8.616 32,939 +0.05(+0.55%)
Nov 12, 2010 8.796 8.796 8.506 8.569 63,266 -0.27(-3.01%)
Nov 11, 2010 9.093 9.093 8.804 8.835 41,807 -0.34(-3.67%)
Nov 10, 2010 8.850 9.171 8.811 9.171 83,206 +0.39(+4.42%)
Nov 09, 2010 8.780 8.858 8.757 8.783 59,006 -0.03(-0.32%)
Nov 08, 2010 8.944 8.944 8.749 8.811 56,879 -0.15(-1.66%)
Nov 05, 2010 8.913 8.976 8.874 8.960 34,748 +0.08(+0.88%)
Nov 04, 2010 8.843 8.905 8.811 8.882 38,704 +0.09(+0.98%)
Nov 03, 2010 8.858 8.952 8.717 8.796 50,286 -0.07(-0.79%)
Nov 02, 2010 8.882 8.999 8.819 8.866 40,511 +0.03(+0.35%)
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.