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

CAE (NY: CAE )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 4:10 PM 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, 2010 8.960 9.189 8.960 9.086 29,033 +0.13(+1.41%)
Dec 30, 2010 8.984 9.015 8.929 8.960 12,454 -0.06(-0.61%)
Dec 29, 2010 9.063 9.063 8.984 9.015 10,227 -0.06(-0.61%)
Dec 28, 2010 9.047 9.126 8.992 9.070 10,307 +0.02(+0.26%)
Dec 27, 2010 8.984 9.047 8.929 9.047 14,426 +0.13(+1.41%)
Dec 23, 2010 8.929 9.063 8.881 8.921 16,369 +0.03(+0.35%)
Dec 22, 2010 9.047 9.047 8.850 8.889 26,134 -0.09(-1.05%)
Dec 21, 2010 8.866 9.063 8.866 8.984 28,479 +0.13(+1.51%)
Dec 20, 2010 8.834 9.031 8.771 8.850 84,870 +0.02(+0.27%)
Dec 17, 2010 8.779 8.826 8.645 8.826 17,168 +0.02(+0.27%)
Dec 16, 2010 8.921 8.921 8.779 8.803 31,938 -0.11(-1.24%)
Dec 15, 2010 9.015 9.015 8.881 8.913 19,525 -0.10(-1.14%)
Dec 14, 2010 9.110 9.189 8.952 9.015 21,860 -0.08(-0.87%)
Dec 13, 2010 9.015 9.110 9.015 9.094 31,287 +0.19(+2.12%)
Dec 10, 2010 8.952 8.952 8.819 8.905 19,131 -0.05(-0.61%)
Dec 09, 2010 8.937 8.976 8.897 8.960 16,357 +0.15(+1.68%)
Dec 08, 2010 8.944 8.984 8.811 8.811 41,849 -0.13(-1.49%)
Dec 07, 2010 8.999 9.007 8.835 8.944 83,956 +0.06(+0.70%)
Dec 06, 2010 8.772 8.882 8.671 8.882 36,059 +0.09(+0.98%)
Dec 03, 2010 8.929 8.929 8.686 8.796 68,745 -0.16(-1.83%)
Dec 02, 2010 9.054 9.054 8.897 8.960 26,897 +0.13(+1.42%)
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.