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

CAE (NY: CAE )

18.80 -1.03 (-5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2013 8.855 8.855 8.702 8.744 52,729 -0.20(-2.28%)
May 30, 2013 8.923 8.999 8.872 8.948 45,489 +0.01(+0.09%)
May 29, 2013 8.770 8.957 8.736 8.940 113,728 +0.15(+1.74%)
May 28, 2013 8.982 8.999 8.778 8.787 27,130 -0.14(-1.52%)
May 24, 2013 8.914 8.999 8.829 8.923 10,352 -0.12(-1.31%)
May 23, 2013 8.778 9.076 8.694 9.042 32,294 +0.25(+2.90%)
May 22, 2013 9.008 9.016 8.761 8.787 32,778 -0.25(-2.82%)
May 21, 2013 9.050 9.076 8.965 9.042 39,064 -0.06(-0.65%)
May 20, 2013 9.076 9.160 9.033 9.101 15,344 +0.07(+0.75%)
May 17, 2013 9.177 9.228 8.948 9.033 315,188 -0.35(-3.71%)
May 16, 2013 8.889 9.551 8.889 9.381 220,929 +0.53(+5.94%)
May 15, 2013 9.067 9.093 8.846 8.855 196,253 -0.29(-3.16%)
May 13, 2013 9.254 9.288 9.059 9.144 109,332 -0.14(-1.46%)
May 10, 2013 9.211 9.322 9.160 9.279 34,618 +0.03(+0.28%)
May 09, 2013 9.211 9.284 9.211 9.254 40,547 -0.04(-0.46%)
May 08, 2013 9.211 9.330 9.186 9.296 193,516 +0.01(+0.09%)
May 07, 2013 9.118 9.288 9.118 9.288 81,993 +0.13(+1.39%)
May 06, 2013 9.050 9.160 9.050 9.160 43,301 +0.02(+0.19%)
May 03, 2013 8.931 9.144 8.923 9.144 14,023 +0.22(+2.47%)
May 02, 2013 8.974 9.008 8.846 8.923 29,667 -0.09(-1.04%)
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.