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

CAE (NY: CAE )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 9.841 9.910 9.718 9.879 47,753 +0.19(+1.98%)
Aug 30, 2007 9.611 9.803 9.496 9.688 76,979 +0.08(+0.80%)
Aug 29, 2007 9.466 9.626 9.412 9.611 42,795 +0.26(+2.79%)
Aug 28, 2007 9.688 9.688 9.312 9.351 80,763 -0.42(-4.31%)
Aug 27, 2007 9.849 9.849 9.626 9.772 34,575 -0.08(-0.78%)
Aug 24, 2007 9.810 9.910 9.695 9.849 120,557 +0.16(+1.66%)
Aug 23, 2007 9.833 9.910 9.542 9.688 67,324 +0.05(+0.48%)
Aug 22, 2007 9.588 9.695 9.557 9.642 92,245 +0.18(+1.94%)
Aug 21, 2007 9.389 9.458 9.243 9.458 53,885 +0.03(+0.33%)
Aug 20, 2007 9.343 9.435 9.190 9.427 65,236 +0.18(+1.91%)
Aug 17, 2007 9.144 9.565 9.021 9.251 141,694 +0.48(+5.41%)
Aug 16, 2007 8.638 8.837 8.638 8.776 117,556 -0.04(-0.43%)
Aug 15, 2007 9.090 9.136 8.753 8.814 81,285 -0.36(-3.93%)
Aug 14, 2007 9.412 9.412 9.144 9.174 75,805 -0.31(-3.31%)
Aug 13, 2007 9.657 9.803 9.458 9.488 113,512 -0.05(-0.48%)
Aug 10, 2007 9.550 9.565 9.190 9.534 380,592 -0.18(-1.82%)
Aug 09, 2007 10.08 10.15 9.565 9.711 615,445 -0.48(-4.74%)
Aug 08, 2007 10.17 10.31 10.12 10.19 118,209 +0.08(+0.76%)
Aug 07, 2007 10.03 10.21 10.03 10.12 56,495 +0.21(+2.09%)
Aug 06, 2007 10.04 10.04 9.872 9.910 29,356 -0.09(-0.92%)
Aug 03, 2007 10.10 10.16 9.964 10.00 62,366 -0.12(-1.21%)
Aug 02, 2007 9.910 10.18 9.910 10.12 78,545 +0.34(+3.45%)
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.