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

CAE (NY: CAE )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 6.883 7.036 6.821 6.975 109,206 +0.08(+1.22%)
Nov 29, 2006 7.067 7.082 6.837 6.890 40,185 -0.21(-2.92%)
Nov 28, 2006 7.028 7.136 7.028 7.097 124,341 +0.02(+0.33%)
Nov 27, 2006 7.074 7.166 7.067 7.074 131,778 -0.06(-0.86%)
Nov 24, 2006 7.082 7.159 7.082 7.136 13,830 +0.08(+1.20%)
Nov 22, 2006 7.097 7.155 7.013 7.051 41,882 -0.04(-0.54%)
Nov 21, 2006 6.944 7.090 6.944 7.090 36,532 +0.13(+1.87%)
Nov 20, 2006 6.906 7.005 6.906 6.959 52,059 +0.05(+0.67%)
Nov 17, 2006 6.844 7.044 6.844 6.913 82,459 +0.02(+0.33%)
Nov 16, 2006 6.860 7.013 6.860 6.890 148,740 +0.02(+0.22%)
Nov 15, 2006 6.768 6.898 6.737 6.875 41,751 +0.05(+0.79%)
Nov 14, 2006 6.768 6.844 6.768 6.821 27,660 +0.04(+0.56%)
Nov 13, 2006 6.844 6.883 6.752 6.783 36,793 -0.10(-1.45%)
Nov 10, 2006 6.852 6.936 6.806 6.883 44,230 +0.05(+0.79%)
Nov 09, 2006 6.936 6.975 6.829 6.829 56,625 -0.06(-0.89%)
Nov 08, 2006 6.852 6.990 6.814 6.890 38,359 -0.03(-0.44%)
Nov 07, 2006 6.890 6.998 6.844 6.921 33,009 +0.07(+1.01%)
Nov 06, 2006 6.798 6.883 6.775 6.852 51,667 +0.12(+1.82%)
Nov 03, 2006 6.775 6.783 6.706 6.729 30,922 +0.02(+0.23%)
Nov 02, 2006 6.668 6.714 6.644 6.714 27,529 +0.03(+0.46%)
Nov 01, 2006 6.775 6.775 6.622 6.683 37,315 -0.12(-1.80%)
Oct 31, 2006 6.783 6.844 6.783 6.806 29,356 +0.02(+0.34%)
Oct 30, 2006 6.791 6.860 6.768 6.783 46,970 -0.06(-0.90%)
Oct 27, 2006 6.837 6.852 6.814 6.844 19,701 +0.02(+0.22%)
Oct 26, 2006 6.814 6.860 6.760 6.829 18,918 +0.02(+0.34%)
Oct 25, 2006 6.791 6.883 6.768 6.806 19,701 +0.01(+0.11%)
Oct 24, 2006 6.791 6.806 6.752 6.798 61,583 -0.02(-0.34%)
Oct 23, 2006 6.821 6.821 6.745 6.821 72,673 +0.00(+0.00%)
Oct 20, 2006 6.752 6.906 6.752 6.821 32,487 +0.06(+0.91%)
Oct 19, 2006 6.783 6.783 6.660 6.760 108,554 -0.02(-0.23%)
Oct 18, 2006 6.806 6.852 6.714 6.775 33,270 -0.02(-0.23%)
Oct 17, 2006 6.929 6.936 6.752 6.791 51,276 -0.16(-2.32%)
Oct 16, 2006 6.791 6.952 6.791 6.952 94,854 +0.21(+3.07%)
Oct 13, 2006 6.875 6.936 6.714 6.745 98,377 -0.19(-2.76%)
Oct 12, 2006 6.837 7.044 6.821 6.936 33,531 +0.10(+1.46%)
Oct 11, 2006 6.630 6.875 6.591 6.837 47,883 +0.23(+3.48%)
Oct 10, 2006 6.630 6.645 6.568 6.607 92,897 -0.08(-1.15%)
Oct 09, 2006 6.630 6.729 6.592 6.683 23,093 +0.07(+1.04%)
Oct 06, 2006 6.576 6.645 6.538 6.614 19,571 +0.06(+0.94%)
Oct 05, 2006 6.469 6.584 6.469 6.553 33,923 +0.05(+0.71%)
Oct 04, 2006 6.461 6.538 6.377 6.507 42,404 +0.02(+0.24%)
Oct 03, 2006 6.607 6.607 6.453 6.492 37,054 -0.11(-1.74%)
Oct 02, 2006 6.522 6.607 6.507 6.607 22,180 +0.05(+0.70%)
Sep 29, 2006 6.607 6.630 6.522 6.561 33,009 -0.02(-0.35%)
Sep 28, 2006 6.568 6.653 6.553 6.584 24,268 -0.01(-0.12%)
Sep 27, 2006 6.430 6.591 6.423 6.591 71,499 +0.15(+2.38%)
Sep 26, 2006 6.430 6.476 6.377 6.438 41,751 +0.02(+0.24%)
Sep 25, 2006 6.292 6.446 6.292 6.423 99,942 +0.05(+0.84%)
Sep 22, 2006 6.369 6.423 6.323 6.369 41,882 -0.02(-0.24%)
Sep 21, 2006 6.361 6.446 6.346 6.384 39,664 +0.06(+0.97%)
Sep 20, 2006 6.392 6.430 6.315 6.323 42,012 -0.08(-1.20%)
Sep 19, 2006 6.308 6.415 6.308 6.400 39,794 +0.05(+0.85%)
Sep 18, 2006 6.423 6.446 6.323 6.346 48,014 -0.07(-1.08%)
Sep 15, 2006 6.438 6.461 6.369 6.415 29,748 -0.04(-0.59%)
Sep 14, 2006 6.338 6.553 6.338 6.453 36,924 +0.11(+1.69%)
Sep 13, 2006 6.246 6.384 6.246 6.346 39,925 +0.04(+0.61%)
Sep 12, 2006 6.346 6.369 6.254 6.308 30,008 -0.05(-0.84%)
Sep 11, 2006 6.423 6.469 6.331 6.361 34,706 -0.04(-0.60%)
Sep 08, 2006 6.423 6.484 6.377 6.400 52,059 -0.11(-1.65%)
Sep 07, 2006 6.492 6.522 6.430 6.507 30,400 +0.00(+0.00%)
Sep 06, 2006 6.530 6.591 6.507 6.507 110,902 -0.06(-0.93%)
Sep 05, 2006 6.576 6.599 6.499 6.568 48,144 +0.00(+0.00%)
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.