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 (%)
Feb 27, 2009 3.909 4.039 3.878 3.955 0 -0.02(-0.58%)
Feb 26, 2009 4.330 4.330 3.909 3.978 48,233 -0.19(-4.60%)
Feb 25, 2009 4.116 4.254 4.001 4.169 83,633 +0.09(+2.26%)
Feb 24, 2009 3.886 4.100 3.855 4.077 43,214 +0.16(+4.11%)
Feb 23, 2009 4.100 4.108 3.786 3.916 87,156 -0.13(-3.22%)
Feb 20, 2009 4.315 4.315 3.993 4.047 72,980 -0.32(-7.37%)
Feb 19, 2009 4.415 4.507 4.361 4.369 56,619 +0.03(+0.71%)
Feb 18, 2009 4.484 4.484 4.269 4.338 59,496 -0.12(-2.75%)
Feb 17, 2009 4.522 4.560 4.338 4.461 47,035 -0.24(-5.09%)
Feb 13, 2009 4.829 4.836 4.668 4.700 49,692 +0.14(+3.06%)
Feb 12, 2009 4.614 4.614 4.453 4.560 43,382 +0.02(+0.34%)
Feb 11, 2009 4.698 4.760 4.537 4.545 30,530 +0.25(+5.70%)
Feb 10, 2009 4.599 4.629 4.300 4.300 37,603 -0.27(-5.87%)
Feb 09, 2009 4.721 4.721 4.507 4.568 23,550 -0.15(-3.25%)
Feb 06, 2009 4.453 4.721 4.453 4.721 67,815 +0.16(+3.53%)
Feb 05, 2009 4.484 4.560 4.422 4.560 83,134 +0.08(+1.71%)
Feb 04, 2009 4.407 4.484 4.384 4.484 159,439 +0.08(+1.74%)
Feb 03, 2009 4.353 4.407 4.307 4.407 85,339 +0.08(+1.95%)
Feb 02, 2009 4.353 4.415 4.277 4.323 75,964 -0.15(-3.26%)
Jan 30, 2009 4.445 4.530 4.399 4.468 0 +0.02(+0.52%)
Jan 29, 2009 4.415 4.453 4.392 4.445 14,962 +0.02(+0.52%)
Jan 28, 2009 4.560 4.583 4.415 4.422 12,396 -0.02(-0.52%)
Jan 27, 2009 4.384 4.468 4.376 4.445 5,740 +0.01(+0.17%)
Jan 26, 2009 4.530 4.583 4.330 4.438 36,232 -0.07(-1.53%)
Jan 23, 2009 4.530 4.560 4.445 4.507 26,029 -0.06(-1.34%)
Jan 22, 2009 4.553 4.583 4.376 4.568 37,044 -0.04(-0.83%)
Jan 21, 2009 4.660 4.660 4.453 4.606 40,409 -0.07(-1.48%)
Jan 20, 2009 4.760 4.783 4.583 4.675 35,713 -0.13(-2.71%)
Jan 16, 2009 4.967 5.020 4.675 4.806 38,642 +0.01(+0.16%)
Jan 15, 2009 4.599 4.890 4.553 4.798 35,744 +0.15(+3.13%)
Jan 14, 2009 4.813 4.867 4.583 4.652 41,793 -0.28(-5.60%)
Jan 13, 2009 4.829 4.944 4.767 4.928 23,237 +0.15(+3.21%)
Jan 12, 2009 5.074 5.089 4.668 4.775 68,233 -0.38(-7.29%)
Jan 09, 2009 5.311 5.311 5.120 5.150 14,221 -0.22(-4.14%)
Jan 08, 2009 5.150 5.373 5.112 5.373 32,769 +0.17(+3.24%)
Jan 07, 2009 5.434 5.434 5.166 5.204 59,073 -0.28(-5.03%)
Jan 06, 2009 5.480 5.626 5.411 5.480 83,571 +0.10(+1.85%)
Jan 05, 2009 5.403 5.488 5.166 5.380 38,223 -0.01(-0.14%)
Jan 02, 2009 5.150 5.426 5.127 5.388 0 +0.30(+5.87%)
Jan 01, 2009 4.944 5.127 4.882 5.089 0 +0.00(+0.00%)
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.