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

CAE (NY: CAE )

21.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2009 4.997 5.112 4.970 5.043 61,728 +0.03(+0.61%)
Jul 30, 2009 5.089 5.089 4.928 5.013 15,787 +0.08(+1.55%)
Jul 29, 2009 4.982 4.982 4.875 4.936 11,481 -0.02(-0.46%)
Jul 28, 2009 4.852 4.982 4.821 4.959 15,916 +0.08(+1.73%)
Jul 27, 2009 4.959 5.013 4.867 4.875 14,125 -0.06(-1.24%)
Jul 24, 2009 4.944 4.953 4.905 4.936 1,497 -0.01(-0.16%)
Jul 23, 2009 4.775 4.944 4.737 4.944 28,238 +0.21(+4.37%)
Jul 22, 2009 4.691 4.821 4.691 4.737 20,582 +0.03(+0.65%)
Jul 21, 2009 4.852 4.852 4.614 4.706 31,733 +0.02(+0.49%)
Jul 20, 2009 4.706 4.790 4.668 4.683 97,323 +0.02(+0.33%)
Jul 17, 2009 4.706 4.744 4.637 4.668 115,297 -0.01(-0.17%)
Jul 16, 2009 4.752 4.752 4.652 4.676 29,569 -0.02(-0.32%)
Jul 15, 2009 4.737 4.767 4.683 4.691 21,628 +0.08(+1.66%)
Jul 14, 2009 4.284 4.729 4.284 4.614 48,584 +0.03(+0.67%)
Jul 13, 2009 4.491 4.591 4.415 4.583 29,487 +0.08(+1.70%)
Jul 10, 2009 4.376 4.507 4.353 4.507 44,361 +0.10(+2.26%)
Jul 09, 2009 4.415 4.453 4.361 4.407 36,323 -0.02(-0.52%)
Jul 08, 2009 4.323 4.468 4.323 4.430 42,715 -0.03(-0.69%)
Jul 07, 2009 4.453 4.560 4.407 4.461 21,838 -0.04(-0.85%)
Jul 06, 2009 4.514 4.530 4.407 4.499 23,746 -0.09(-2.00%)
Jul 02, 2009 4.445 4.591 4.215 4.591 27,916 +0.02(+0.34%)
Jul 01, 2009 4.553 4.629 4.553 4.576 7,059 +0.05(+1.02%)
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%)
Jun 01, 2009 5.089 5.129 5.066 5.074 31,722 +0.02(+0.30%)
May 29, 2009 4.921 5.089 4.897 5.058 44,598 +0.21(+4.43%)
May 28, 2009 4.829 4.890 4.794 4.844 20,369 +0.07(+1.44%)
May 27, 2009 4.828 4.859 4.775 4.775 22,917 -0.03(-0.64%)
May 26, 2009 4.852 4.867 4.752 4.806 36,547 -0.05(-0.95%)
May 22, 2009 4.721 4.852 4.675 4.852 19,834 +0.20(+4.28%)
May 21, 2009 4.729 4.729 4.606 4.652 26,585 -0.16(-3.34%)
May 20, 2009 4.675 4.882 4.668 4.813 31,795 +0.17(+3.63%)
May 19, 2009 4.767 4.767 4.599 4.645 42,179 -0.15(-3.04%)
May 18, 2009 4.683 4.790 4.583 4.790 17,871 +0.14(+2.97%)
May 15, 2009 4.645 4.721 4.392 4.652 66,888 -0.02(-0.49%)
May 14, 2009 4.821 4.821 4.629 4.675 52,888 -0.05(-1.13%)
May 13, 2009 4.928 4.944 4.606 4.729 76,263 -0.31(-6.09%)
May 12, 2009 5.350 5.350 4.974 5.035 29,787 -0.24(-4.51%)
May 11, 2009 5.419 5.419 5.273 5.273 55,255 -0.21(-3.91%)
May 08, 2009 5.342 5.488 5.258 5.488 45,916 +0.31(+5.92%)
May 07, 2009 5.396 5.442 5.135 5.181 43,483 -0.20(-3.70%)
May 06, 2009 5.472 5.488 5.357 5.380 22,311 -0.05(-0.99%)
May 05, 2009 5.342 5.488 5.212 5.434 40,412 +0.15(+2.90%)
May 04, 2009 5.166 5.281 5.158 5.281 48,476 +0.10(+1.92%)
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.