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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 7.685 7.920 7.685 7.871 10,091 +0.19(+2.43%)
Dec 29, 2011 7.652 7.742 7.526 7.685 31,389 -0.02(-0.32%)
Dec 28, 2011 7.815 7.920 7.669 7.709 45,127 -0.13(-1.66%)
Dec 27, 2011 7.644 7.888 7.636 7.839 24,005 +0.06(+0.73%)
Dec 23, 2011 7.693 7.847 7.685 7.782 18,595 +0.28(+3.68%)
Dec 21, 2011 7.579 7.628 7.425 7.506 67,699 -0.15(-1.91%)
Dec 20, 2011 7.677 7.750 7.615 7.652 42,462 +0.10(+1.29%)
Dec 19, 2011 7.596 7.669 7.555 7.555 78,833 +0.02(+0.22%)
Dec 16, 2011 7.612 7.815 7.514 7.539 34,746 -0.01(-0.11%)
Dec 15, 2011 7.579 7.652 7.539 7.547 22,774 +0.00(+0.00%)
Dec 14, 2011 7.758 7.774 7.433 7.547 45,376 -0.24(-3.02%)
Dec 13, 2011 7.969 8.042 7.750 7.782 27,110 -0.10(-1.25%)
Dec 12, 2011 7.888 7.913 7.816 7.880 18,531 -0.07(-0.91%)
Dec 09, 2011 7.872 8.025 7.872 7.953 30,064 +0.07(+0.92%)
Dec 08, 2011 7.993 8.009 7.768 7.880 27,792 -0.23(-2.88%)
Dec 07, 2011 8.122 8.138 8.025 8.114 17,175 -0.03(-0.40%)
Dec 06, 2011 8.162 8.202 8.098 8.146 28,245 -0.05(-0.59%)
Dec 05, 2011 8.001 8.194 8.001 8.194 29,370 +0.25(+3.14%)
Dec 02, 2011 7.888 7.945 7.776 7.945 31,926 +0.15(+1.96%)
Dec 01, 2011 7.953 8.041 7.752 7.792 56,334 -0.21(-2.62%)
Nov 30, 2011 7.703 8.001 7.703 8.001 34,592 +0.49(+6.54%)
Nov 29, 2011 7.478 7.542 7.478 7.510 43,661 -0.06(-0.74%)
Nov 28, 2011 7.373 7.566 7.373 7.566 26,762 +0.39(+5.50%)
Nov 25, 2011 7.075 7.236 7.075 7.172 23,338 +0.04(+0.56%)
Nov 23, 2011 7.293 7.293 7.083 7.132 24,103 -0.22(-2.96%)
Nov 22, 2011 7.349 7.462 7.317 7.349 48,213 +0.00(+0.00%)
Nov 21, 2011 7.413 7.413 7.180 7.349 67,251 -0.17(-2.25%)
Nov 18, 2011 7.615 7.679 7.448 7.518 55,856 -0.10(-1.27%)
Nov 17, 2011 7.784 7.888 7.526 7.615 38,393 -0.22(-2.78%)
Nov 16, 2011 7.752 7.880 7.752 7.832 47,544 +0.00(+0.00%)
Nov 15, 2011 7.880 7.880 7.784 7.832 51,130 -0.17(-2.11%)
Nov 14, 2011 7.929 8.001 7.896 8.001 41,397 +0.08(+1.02%)
Nov 11, 2011 8.065 8.122 7.896 7.921 77,178 -0.07(-0.91%)
Nov 10, 2011 8.235 8.259 7.937 7.993 38,448 -0.22(-2.65%)
Nov 09, 2011 8.226 8.299 8.178 8.210 14,704 -0.17(-2.02%)
Nov 08, 2011 8.331 8.379 8.267 8.379 14,053 +0.04(+0.48%)
Nov 07, 2011 8.307 8.339 8.214 8.339 23,144 +0.02(+0.19%)
Nov 04, 2011 8.355 8.371 8.267 8.323 19,851 -0.11(-1.34%)
Nov 03, 2011 8.387 8.589 8.218 8.436 39,600 +0.07(+0.87%)
Nov 02, 2011 8.315 8.476 8.284 8.363 43,486 +0.18(+2.16%)
Nov 01, 2011 8.331 8.371 8.154 8.186 40,032 -0.42(-4.86%)
Oct 31, 2011 8.597 9.015 8.597 8.605 39,140 -0.08(-0.93%)
Oct 28, 2011 8.621 8.693 8.588 8.685 19,172 -0.04(-0.46%)
Oct 27, 2011 8.685 8.726 8.484 8.726 31,062 +0.27(+3.24%)
Oct 26, 2011 8.500 8.540 8.412 8.452 23,911 +0.02(+0.19%)
Oct 25, 2011 8.516 8.548 8.404 8.436 36,185 -0.17(-1.96%)
Oct 24, 2011 8.532 8.613 8.476 8.605 37,183 +0.19(+2.20%)
Oct 21, 2011 8.395 8.460 8.371 8.420 11,964 +0.14(+1.75%)
Oct 20, 2011 8.251 8.395 8.178 8.275 33,032 -0.02(-0.29%)
Oct 19, 2011 8.122 8.516 8.122 8.299 44,289 +0.22(+2.69%)
Oct 18, 2011 7.904 8.138 7.848 8.082 36,929 +0.20(+2.55%)
Oct 17, 2011 7.856 7.945 7.848 7.880 41,010 +0.03(+0.41%)
Oct 14, 2011 7.784 7.848 7.679 7.848 42,300 +0.14(+1.77%)
Oct 13, 2011 7.623 7.760 7.558 7.711 21,370 +0.00(+0.00%)
Oct 12, 2011 7.566 7.735 7.550 7.711 29,434 +0.26(+3.46%)
Oct 11, 2011 7.582 7.599 7.413 7.454 17,547 -0.25(-3.24%)
Oct 10, 2011 7.502 7.703 7.502 7.703 14,745 +0.33(+4.48%)
Oct 07, 2011 7.510 7.542 7.236 7.373 53,436 -0.11(-1.51%)
Oct 06, 2011 7.261 7.510 7.212 7.486 23,447 +0.21(+2.88%)
Oct 05, 2011 7.108 7.349 7.075 7.277 52,529 +0.20(+2.84%)
Oct 04, 2011 7.108 7.116 6.842 7.075 74,803 -0.04(-0.57%)
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.