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, 2009 6.177 6.216 6.124 6.216 11,430 +0.08(+1.37%)
Nov 27, 2009 6.116 6.162 6.093 6.131 9,655 -0.23(-3.61%)
Nov 25, 2009 6.231 6.361 6.223 6.361 28,285 +0.15(+2.34%)
Nov 24, 2009 6.231 6.277 6.170 6.216 14,874 +0.02(+0.37%)
Nov 23, 2009 6.170 6.205 6.139 6.193 8,546 +0.13(+2.15%)
Nov 20, 2009 6.177 6.185 6.024 6.063 20,942 -0.22(-3.54%)
Nov 19, 2009 6.392 6.392 6.231 6.285 28,902 -0.22(-3.42%)
Nov 18, 2009 6.469 6.591 6.453 6.507 19,284 +0.05(+0.71%)
Nov 17, 2009 6.331 6.461 6.331 6.461 22,999 +0.08(+1.20%)
Nov 16, 2009 6.369 6.400 6.346 6.384 24,573 +0.07(+1.09%)
Nov 13, 2009 6.246 6.331 6.216 6.315 14,208 +0.07(+1.10%)
Nov 12, 2009 6.300 6.384 6.193 6.246 23,224 -0.16(-2.51%)
Nov 11, 2009 6.507 6.614 6.354 6.407 168,598 -0.18(-2.79%)
Nov 10, 2009 6.584 6.653 6.547 6.591 18,266 -0.10(-1.49%)
Nov 09, 2009 6.415 6.737 6.415 6.691 20,654 +0.44(+6.99%)
Nov 06, 2009 6.101 6.254 6.086 6.254 14,678 +0.05(+0.74%)
Nov 05, 2009 6.170 6.208 6.078 6.208 37,413 +0.03(+0.50%)
Nov 04, 2009 6.162 6.223 6.124 6.177 15,598 -0.03(-0.49%)
Nov 03, 2009 5.932 6.208 5.932 6.208 38,055 +0.20(+3.32%)
Nov 02, 2009 6.001 6.070 5.940 6.009 26,101 +0.08(+1.29%)
Oct 30, 2009 6.024 6.047 5.917 5.932 20,386 -0.15(-2.40%)
Oct 29, 2009 6.024 6.109 5.982 6.078 25,979 +0.08(+1.41%)
Oct 28, 2009 6.338 6.354 5.940 5.994 59,864 -0.44(-6.90%)
Oct 27, 2009 6.361 6.438 6.323 6.438 29,513 +0.03(+0.48%)
Oct 26, 2009 6.553 6.568 6.407 6.407 28,649 -0.22(-3.35%)
Oct 23, 2009 6.622 6.630 6.553 6.630 19,619 -0.05(-0.80%)
Oct 22, 2009 7.059 7.059 6.668 6.683 29,658 -0.08(-1.13%)
Oct 21, 2009 6.653 6.821 6.630 6.760 13,651 +0.12(+1.85%)
Oct 20, 2009 6.637 6.676 6.637 6.637 35,992 -0.23(-3.35%)
Oct 19, 2009 6.668 6.898 6.668 6.867 42,432 +0.18(+2.75%)
Oct 16, 2009 6.630 6.683 6.622 6.683 4,214 -0.03(-0.46%)
Oct 15, 2009 6.714 6.752 6.691 6.714 8,963 -0.10(-1.46%)
Oct 14, 2009 6.706 6.814 6.660 6.814 9,381 +0.18(+2.66%)
Oct 13, 2009 6.806 6.860 6.637 6.637 41,939 -0.08(-1.25%)
Oct 12, 2009 6.791 6.890 6.706 6.722 9,476 -0.09(-1.35%)
Oct 09, 2009 6.591 6.814 6.584 6.814 24,941 +0.26(+3.98%)
Oct 08, 2009 6.438 6.553 6.400 6.553 30,142 +0.13(+2.03%)
Oct 07, 2009 6.392 6.423 6.354 6.423 16,037 -0.01(-0.12%)
Oct 06, 2009 6.400 6.484 6.384 6.430 33,874 +0.03(+0.48%)
Oct 05, 2009 6.331 6.400 6.200 6.400 38,231 +0.24(+3.86%)
Oct 02, 2009 6.285 6.338 6.162 6.162 36,275 -0.15(-2.31%)
Oct 01, 2009 6.377 6.423 6.300 6.308 33,039 -0.18(-2.72%)
Sep 30, 2009 6.377 6.515 6.323 6.484 30,506 +0.15(+2.30%)
Sep 29, 2009 6.231 6.377 6.231 6.338 26,094 -0.07(-1.11%)
Sep 28, 2009 6.269 6.430 6.139 6.410 40,262 +0.14(+2.24%)
Sep 25, 2009 6.231 6.354 6.216 6.269 23,226 +0.03(+0.49%)
Sep 24, 2009 6.361 6.369 6.177 6.239 19,494 -0.15(-2.28%)
Sep 23, 2009 6.361 6.438 6.361 6.384 25,713 +0.03(+0.48%)
Sep 22, 2009 6.407 6.446 6.338 6.354 29,061 +0.03(+0.48%)
Sep 21, 2009 6.392 6.400 6.277 6.323 22,123 -0.12(-1.90%)
Sep 18, 2009 6.446 6.499 6.400 6.446 77,397 -0.05(-0.83%)
Sep 17, 2009 6.407 6.576 6.407 6.499 40,265 +0.04(+0.59%)
Sep 16, 2009 6.699 6.729 6.461 6.461 38,322 -0.28(-4.20%)
Sep 15, 2009 6.407 6.745 6.407 6.745 170,199 +0.40(+6.28%)
Sep 14, 2009 6.254 6.354 6.231 6.346 13,354 +0.02(+0.36%)
Sep 11, 2009 6.400 6.400 6.292 6.323 59,381 -0.05(-0.72%)
Sep 10, 2009 6.216 6.377 6.216 6.369 19,584 +0.10(+1.59%)
Sep 09, 2009 6.292 6.315 6.239 6.269 39,420 -0.07(-1.09%)
Sep 08, 2009 6.438 6.453 6.262 6.338 23,726 +0.01(+0.12%)
Sep 04, 2009 6.254 6.384 6.254 6.331 26,218 +0.05(+0.73%)
Sep 03, 2009 6.262 6.285 6.086 6.285 54,085 +0.18(+2.89%)
Sep 02, 2009 6.063 6.131 6.009 6.109 77,898 +0.02(+0.38%)
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.