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

CAE (NY: CAE )

17.86 -0.15 (-0.83%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 4.313 4.457 4.279 4.364 0 -0.03(-0.58%)
Feb 26, 2009 4.778 4.778 4.313 4.389 43,712 -0.21(-4.60%)
Feb 25, 2009 4.542 4.694 4.415 4.601 75,793 +0.10(+2.26%)
Feb 24, 2009 4.288 4.525 4.254 4.499 39,163 +0.18(+4.11%)
Feb 23, 2009 4.525 4.533 4.178 4.322 78,986 -0.14(-3.22%)
Feb 20, 2009 4.761 4.761 4.406 4.465 66,139 -0.36(-7.37%)
Feb 19, 2009 4.871 4.973 4.812 4.821 51,311 +0.03(+0.71%)
Feb 18, 2009 4.947 4.947 4.711 4.787 53,918 -0.14(-2.75%)
Feb 17, 2009 4.990 5.032 4.787 4.922 42,626 -0.26(-5.09%)
Feb 13, 2009 5.328 5.336 5.151 5.186 45,033 +0.15(+3.06%)
Feb 12, 2009 5.091 5.091 4.914 5.032 39,315 +0.02(+0.34%)
Feb 11, 2009 5.184 5.252 5.007 5.015 27,668 +0.27(+5.70%)
Feb 10, 2009 5.074 5.108 4.744 4.744 34,078 -0.30(-5.87%)
Feb 09, 2009 5.210 5.210 4.973 5.040 21,342 -0.17(-3.25%)
Feb 06, 2009 4.914 5.210 4.914 5.210 61,457 +0.18(+3.53%)
Feb 05, 2009 4.947 5.032 4.880 5.032 75,340 +0.08(+1.71%)
Feb 04, 2009 4.863 4.947 4.838 4.947 144,492 +0.08(+1.74%)
Feb 03, 2009 4.804 4.863 4.753 4.863 77,339 +0.09(+1.95%)
Feb 02, 2009 4.804 4.871 4.719 4.770 68,843 -0.16(-3.26%)
Jan 30, 2009 4.905 4.998 4.854 4.931 0 +0.03(+0.52%)
Jan 29, 2009 4.871 4.914 4.846 4.905 13,560 +0.03(+0.52%)
Jan 28, 2009 5.032 5.057 4.871 4.880 11,234 -0.03(-0.52%)
Jan 27, 2009 4.838 4.931 4.829 4.905 5,202 +0.01(+0.17%)
Jan 26, 2009 4.998 5.057 4.778 4.897 32,836 -0.08(-1.53%)
Jan 23, 2009 4.998 5.032 4.905 4.973 23,589 -0.07(-1.34%)
Jan 22, 2009 5.024 5.057 4.829 5.040 33,571 -0.04(-0.83%)
Jan 21, 2009 5.142 5.142 4.914 5.083 36,620 -0.08(-1.48%)
Jan 20, 2009 5.252 5.277 5.057 5.159 32,365 -0.14(-2.71%)
Jan 16, 2009 5.480 5.539 5.159 5.303 35,019 +0.01(+0.16%)
Jan 15, 2009 5.074 5.396 5.024 5.294 32,393 +0.16(+3.13%)
Jan 14, 2009 5.311 5.370 5.057 5.133 37,875 -0.30(-5.60%)
Jan 13, 2009 5.328 5.455 5.260 5.438 21,059 +0.17(+3.21%)
Jan 12, 2009 5.599 5.616 5.150 5.269 61,837 -0.41(-7.29%)
Jan 09, 2009 5.861 5.861 5.649 5.683 12,888 -0.25(-4.14%)
Jan 08, 2009 5.683 5.928 5.641 5.928 29,697 +0.19(+3.24%)
Jan 07, 2009 5.996 5.996 5.700 5.742 53,535 -0.30(-5.03%)
Jan 06, 2009 6.047 6.208 5.971 6.047 75,736 +0.11(+1.85%)
Jan 05, 2009 5.962 6.055 5.701 5.937 34,640 -0.01(-0.14%)
Jan 02, 2009 5.683 5.988 5.658 5.945 0 +0.33(+5.87%)
Jan 01, 2009 5.455 5.658 5.387 5.616 0 +0.00(+0.00%)
Dec 31, 2008 5.455 5.658 5.387 5.616 28,437 +0.11(+2.00%)
Dec 30, 2008 5.379 5.641 5.353 5.506 37,828 -0.01(-0.15%)
Dec 29, 2008 5.159 5.607 5.159 5.514 37,628 +0.31(+6.02%)
Dec 26, 2008 5.227 5.320 5.074 5.201 15,570 -0.03(-0.65%)
Dec 24, 2008 5.328 5.396 5.176 5.235 21,993 -0.03(-0.64%)
Dec 23, 2008 5.193 5.497 5.193 5.269 62,467 +0.02(+0.32%)
Dec 22, 2008 5.573 5.649 5.159 5.252 93,054 -0.28(-5.05%)
Dec 19, 2008 5.370 5.590 5.083 5.531 149,467 +0.24(+4.47%)
Dec 18, 2008 5.159 5.311 5.057 5.294 103,579 +0.30(+6.10%)
Dec 17, 2008 5.100 5.184 4.863 4.990 102,871 -0.18(-3.44%)
Dec 16, 2008 4.651 5.243 4.635 5.167 215,084 +0.49(+10.49%)
Dec 15, 2008 4.711 4.787 4.601 4.677 99,826 -0.04(-0.90%)
Dec 12, 2008 4.499 4.947 4.474 4.719 0 +0.15(+3.33%)
Dec 11, 2008 4.499 4.736 4.322 4.567 234,731 +0.11(+2.47%)
Dec 10, 2008 4.313 4.457 4.313 4.457 143,387 +0.19(+4.34%)
Dec 09, 2008 4.150 4.369 4.116 4.272 137,610 +0.06(+1.50%)
Dec 08, 2008 4.200 4.284 4.116 4.209 233,807 +0.17(+4.17%)
Dec 05, 2008 3.939 4.057 3.906 4.040 0 -0.02(-0.42%)
Dec 04, 2008 4.167 4.192 3.998 4.057 151,338 -0.14(-3.41%)
Dec 03, 2008 4.225 4.293 4.057 4.200 63,137 -0.02(-0.40%)
Dec 02, 2008 4.124 4.234 4.091 4.217 56,503 +0.16(+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.