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

CAE (NY: CAE )

19.78 -0.48 (-2.37%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 21, 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, 2004 2.928 2.974 2.889 2.897 31,444 -0.04(-1.31%)
Nov 29, 2004 2.974 3.020 2.920 2.935 46,318 -0.03(-1.03%)
Nov 26, 2004 3.012 3.012 2.958 2.966 12,786 -0.04(-1.28%)
Nov 24, 2004 2.958 3.020 2.951 3.004 65,236 +0.05(+1.82%)
Nov 23, 2004 2.958 2.958 2.920 2.951 53,494 -0.01(-0.26%)
Nov 22, 2004 3.004 3.004 2.935 2.958 21,006 -0.01(-0.26%)
Nov 19, 2004 2.928 2.981 2.928 2.966 29,095 +0.02(+0.52%)
Nov 18, 2004 2.912 2.974 2.905 2.951 65,628 +0.00(+0.00%)
Nov 17, 2004 2.997 3.004 2.928 2.951 72,152 -0.03(-1.03%)
Nov 16, 2004 2.920 2.997 2.889 2.981 37,054 +0.06(+2.10%)
Nov 15, 2004 2.989 2.997 2.889 2.920 89,113 -0.07(-2.31%)
Nov 12, 2004 3.081 3.081 2.958 2.989 39,142 -0.11(-3.47%)
Nov 11, 2004 2.974 3.096 2.974 3.096 11,220 +0.07(+2.28%)
Nov 10, 2004 3.081 3.081 2.989 3.027 24,137 -0.03(-1.00%)
Nov 09, 2004 3.127 3.127 3.050 3.058 35,227 -0.04(-1.24%)
Nov 08, 2004 3.020 3.096 3.020 3.096 22,571 +0.08(+2.80%)
Nov 05, 2004 3.104 3.119 2.981 3.012 62,236 -0.09(-2.96%)
Nov 04, 2004 3.050 3.127 2.997 3.104 17,613 +0.04(+1.25%)
Nov 03, 2004 3.073 3.104 2.989 3.066 103,596 +0.04(+1.27%)
Nov 02, 2004 3.035 3.066 2.989 3.027 45,404 -0.03(-1.00%)
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.