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 (%)
Jun 30, 2009 4.637 4.637 4.484 4.530 40,641 -0.08(-1.83%)
Jun 29, 2009 4.714 4.767 4.553 4.614 29,074 -0.09(-1.95%)
Jun 26, 2009 4.491 4.706 4.453 4.706 31,359 +0.34(+7.72%)
Jun 25, 2009 4.415 4.507 4.369 4.369 62,705 -0.09(-2.06%)
Jun 24, 2009 4.514 4.576 4.453 4.461 7,580 -0.05(-1.19%)
Jun 23, 2009 4.484 4.514 4.399 4.514 14,419 +0.06(+1.38%)
Jun 22, 2009 4.583 4.591 4.453 4.453 26,272 -0.18(-3.97%)
Jun 19, 2009 4.698 4.714 4.599 4.637 20,614 -0.03(-0.66%)
Jun 18, 2009 4.484 4.721 4.484 4.668 20,002 +0.05(+0.99%)
Jun 17, 2009 4.729 4.744 4.622 4.622 18,310 -0.10(-2.11%)
Jun 16, 2009 4.721 4.752 4.645 4.721 89,798 +0.04(+0.82%)
Jun 15, 2009 4.760 4.760 4.637 4.683 24,193 -0.13(-2.71%)
Jun 12, 2009 4.836 4.836 4.744 4.813 11,810 -0.05(-0.95%)
Jun 11, 2009 4.790 4.905 4.790 4.859 21,152 +0.02(+0.32%)
Jun 10, 2009 4.913 4.967 4.790 4.844 36,603 -0.01(-0.16%)
Jun 09, 2009 4.890 4.913 4.798 4.852 16,893 +0.02(+0.32%)
Jun 08, 2009 4.806 4.852 4.783 4.836 18,707 +0.00(+0.00%)
Jun 05, 2009 4.967 4.989 4.802 4.836 52,423 -0.19(-3.81%)
Jun 04, 2009 5.043 5.043 4.863 5.028 38,609 +0.13(+2.66%)
Jun 03, 2009 5.196 5.196 4.821 4.898 39,686 -0.20(-3.91%)
Jun 02, 2009 5.058 5.150 5.058 5.097 76,571 +0.02(+0.45%)
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.