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

CAE (NY: CAE )

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2008 8.730 8.829 8.615 8.653 65,313 -0.20(-2.25%)
Jun 27, 2008 8.684 8.868 8.599 8.852 81,141 +0.11(+1.32%)
Jun 26, 2008 9.197 9.197 8.722 8.737 62,456 -0.47(-5.08%)
Jun 25, 2008 9.151 9.205 9.065 9.205 38,736 +0.04(+0.42%)
Jun 24, 2008 9.312 9.312 9.078 9.167 41,528 -0.16(-1.73%)
Jun 23, 2008 9.305 9.366 9.274 9.328 20,104 +0.10(+1.08%)
Jun 20, 2008 8.822 9.389 8.822 9.228 26,632 +0.05(+0.50%)
Jun 19, 2008 9.397 9.397 9.067 9.182 39,366 -0.16(-1.72%)
Jun 18, 2008 9.343 9.511 9.256 9.343 33,714 -0.08(-0.81%)
Jun 17, 2008 9.397 9.565 9.335 9.420 30,139 +0.11(+1.15%)
Jun 16, 2008 9.243 9.351 9.228 9.312 19,933 +0.07(+0.75%)
Jun 13, 2008 9.366 9.519 9.208 9.243 75,364 -0.19(-2.03%)
Jun 12, 2008 9.573 9.588 9.381 9.435 95,872 -0.10(-1.05%)
Jun 11, 2008 9.511 9.603 9.427 9.534 35,381 +0.07(+0.73%)
Jun 10, 2008 9.519 9.657 9.274 9.466 40,446 -0.08(-0.88%)
Jun 09, 2008 9.872 9.933 9.527 9.550 57,538 -0.37(-3.71%)
Jun 06, 2008 10.33 10.33 9.818 9.918 66,946 -0.34(-3.29%)
Jun 05, 2008 10.33 10.35 10.19 10.25 59,719 -0.12(-1.18%)
Jun 04, 2008 10.35 10.55 10.22 10.38 34,484 +0.15(+1.42%)
Jun 03, 2008 10.40 10.40 10.16 10.23 48,354 -0.20(-1.91%)
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.