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

CAE (NY: CAE )

18.69 -0.10 (-0.53%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Dec 31, 2008 4.944 5.127 4.882 5.089 31,378 +0.10(+2.00%)
Dec 30, 2008 4.875 5.112 4.852 4.989 41,741 -0.01(-0.15%)
Dec 29, 2008 4.675 5.081 4.675 4.997 41,520 +0.28(+6.02%)
Dec 26, 2008 4.737 4.821 4.599 4.714 17,180 -0.03(-0.65%)
Dec 24, 2008 4.829 4.890 4.691 4.744 24,268 -0.03(-0.64%)
Dec 23, 2008 4.706 4.982 4.706 4.775 68,929 +0.02(+0.32%)
Dec 22, 2008 5.051 5.120 4.675 4.760 102,680 -0.25(-5.05%)
Dec 19, 2008 4.867 5.066 4.606 5.013 164,928 +0.21(+4.47%)
Dec 18, 2008 4.675 4.813 4.583 4.798 114,293 +0.28(+6.10%)
Dec 17, 2008 4.622 4.698 4.407 4.522 113,512 -0.16(-3.44%)
Dec 16, 2008 4.215 4.752 4.200 4.683 237,333 +0.44(+10.49%)
Dec 15, 2008 4.269 4.338 4.169 4.238 110,152 -0.04(-0.90%)
Dec 12, 2008 4.077 4.484 4.054 4.277 0 +0.14(+3.33%)
Dec 11, 2008 4.077 4.292 3.916 4.139 259,011 +0.10(+2.47%)
Dec 10, 2008 3.909 4.039 3.909 4.039 158,219 +0.15(+3.84%)
Dec 09, 2008 3.779 3.978 3.748 3.890 151,126 +0.06(+1.50%)
Dec 08, 2008 3.825 3.901 3.748 3.832 256,772 +0.15(+4.17%)
Dec 05, 2008 3.587 3.694 3.556 3.679 0 -0.02(-0.41%)
Dec 04, 2008 3.794 3.817 3.641 3.694 166,202 -0.13(-3.41%)
Dec 03, 2008 3.848 3.909 3.694 3.825 69,339 -0.02(-0.40%)
Dec 02, 2008 3.756 3.855 3.725 3.840 62,053 +0.15(+3.94%)
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.