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 (%)
Aug 31, 2009 5.955 6.208 5.955 6.109 60,455 -0.03(-0.53%)
Aug 28, 2009 6.423 6.423 6.139 6.141 26,586 -0.07(-1.20%)
Aug 27, 2009 6.086 6.354 5.978 6.216 39,311 +0.26(+4.38%)
Aug 26, 2009 5.978 6.078 5.940 5.955 39,977 +0.01(+0.13%)
Aug 25, 2009 5.909 6.017 5.848 5.948 26,584 +0.11(+1.84%)
Aug 24, 2009 5.909 5.909 5.802 5.840 33,731 -0.05(-0.91%)
Aug 21, 2009 5.986 5.986 5.787 5.894 40,834 +0.06(+1.05%)
Aug 20, 2009 5.641 5.848 5.641 5.833 41,625 +0.06(+1.06%)
Aug 19, 2009 5.557 5.771 5.549 5.771 32,952 -0.05(-0.92%)
Aug 18, 2009 5.687 5.825 5.633 5.825 21,485 +0.33(+6.00%)
Aug 17, 2009 5.725 5.756 5.488 5.495 73,615 -0.34(-5.91%)
Aug 14, 2009 5.978 6.017 5.803 5.840 38,967 -0.15(-2.43%)
Aug 13, 2009 6.078 6.124 5.879 5.986 139,732 +0.05(+0.77%)
Aug 12, 2009 5.534 5.978 5.534 5.940 51,961 +0.41(+7.34%)
Aug 11, 2009 5.534 5.564 5.446 5.534 19,492 -0.01(-0.14%)
Aug 10, 2009 5.480 5.572 5.434 5.541 25,202 +0.05(+0.84%)
Aug 07, 2009 5.403 5.511 5.334 5.495 34,518 +0.11(+1.99%)
Aug 06, 2009 5.434 5.495 5.311 5.388 25,079 -0.09(-1.68%)
Aug 05, 2009 5.189 5.480 5.166 5.480 53,067 +0.19(+3.62%)
Aug 04, 2009 5.120 5.288 5.120 5.288 19,453 +0.14(+2.68%)
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.