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

CAE (NY: CAE )

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2009 6.346 6.308 6.308 6.308 12,134 -0.05(-0.72%)
Dec 30, 2009 6.377 6.377 6.269 6.354 19,439 -0.01(-0.12%)
Dec 29, 2009 6.400 6.453 6.361 6.361 36,597 +0.00(+0.00%)
Dec 28, 2009 6.223 6.384 6.205 6.361 20,813 +0.02(+0.39%)
Dec 24, 2009 6.369 6.369 6.308 6.337 5,349 -0.01(-0.14%)
Dec 23, 2009 6.331 6.384 6.331 6.346 16,531 +0.06(+0.98%)
Dec 22, 2009 6.262 6.323 6.254 6.285 32,921 +0.02(+0.24%)
Dec 21, 2009 6.246 6.338 6.223 6.269 54,534 -0.02(-0.24%)
Dec 18, 2009 6.216 6.285 6.185 6.285 19,307 +0.07(+1.11%)
Dec 17, 2009 6.170 6.246 6.147 6.216 55,417 -0.02(-0.25%)
Dec 16, 2009 6.101 6.246 6.055 6.231 38,163 +0.13(+2.14%)
Dec 15, 2009 6.093 6.170 6.087 6.101 25,486 +0.02(+0.25%)
Dec 14, 2009 6.093 6.124 6.055 6.086 19,802 -0.05(-0.87%)
Dec 11, 2009 6.239 6.251 6.139 6.139 17,239 -0.02(-0.25%)
Dec 10, 2009 6.292 6.292 6.154 6.154 45,331 -0.07(-1.18%)
Dec 09, 2009 6.323 6.323 6.216 6.228 9,133 -0.05(-0.78%)
Dec 08, 2009 6.231 6.285 6.223 6.277 19,886 +0.04(+0.61%)
Dec 07, 2009 6.269 6.323 6.239 6.239 14,156 +0.00(+0.00%)
Dec 04, 2009 6.300 6.323 6.231 6.239 8,234 -0.01(-0.12%)
Dec 03, 2009 6.269 6.285 6.216 6.246 13,263 -0.08(-1.33%)
Dec 02, 2009 6.300 6.821 6.292 6.331 6,275 +0.05(+0.73%)
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.