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

CAE (NY: CAE )

18.79 -0.01 (-0.05%)
Official Closing 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 (%)
Jul 31, 2003 3.395 3.395 3.372 3.372 3,261 -0.03(-0.90%)
Jul 30, 2003 3.434 3.441 3.380 3.403 13,699 +0.01(+0.23%)
Jul 29, 2003 3.457 3.457 3.395 3.395 4,305 -0.05(-1.56%)
Jul 28, 2003 3.403 3.487 3.403 3.449 15,526 +0.03(+0.90%)
Jul 25, 2003 3.418 3.418 3.418 3.418 1,174 -0.01(-0.22%)
Jul 24, 2003 3.487 3.487 3.395 3.426 9,916 +0.02(+0.45%)
Jul 23, 2003 3.395 3.411 3.372 3.411 14,874 +0.02(+0.45%)
Jul 22, 2003 3.296 3.403 3.250 3.395 19,962 +0.07(+2.07%)
Jul 21, 2003 3.296 3.342 3.227 3.326 46,057 +0.07(+2.12%)
Jul 18, 2003 3.372 3.372 3.257 3.257 16,309 -0.10(-2.97%)
Jul 17, 2003 3.326 3.372 3.326 3.357 28,312 +0.03(+0.92%)
Jul 16, 2003 3.288 3.326 3.257 3.326 7,045 +0.05(+1.40%)
Jul 15, 2003 3.265 3.326 3.265 3.280 12,134 -0.03(-0.93%)
Jul 14, 2003 3.426 3.449 3.311 3.311 61,583 -0.11(-3.14%)
Jul 11, 2003 3.503 3.503 3.411 3.418 15,917 -0.08(-2.19%)
Jul 10, 2003 3.503 3.572 3.495 3.495 33,923 -0.07(-1.94%)
Jul 09, 2003 3.472 3.572 3.380 3.564 83,894 +0.08(+2.20%)
Jul 08, 2003 3.541 3.541 3.426 3.487 24,007 -0.03(-0.87%)
Jul 07, 2003 3.365 3.541 3.334 3.518 34,314 +0.08(+2.23%)
Jul 03, 2003 3.487 3.487 3.411 3.441 8,611 -0.05(-1.32%)
Jul 02, 2003 3.426 3.487 3.380 3.487 24,398 +0.07(+2.02%)
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.