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

CAE (NY: CAE )

19.03 +0.23 (+1.22%)
Streaming Delayed Price Updated: 11:27 AM 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, 2010 7.314 7.399 7.228 7.314 386 -0.06(-0.84%)
Aug 30, 2010 7.368 7.415 7.314 7.376 38,425 -0.05(-0.63%)
Aug 27, 2010 7.422 7.477 7.283 7.422 41,802 +0.12(+1.70%)
Aug 26, 2010 7.345 7.376 7.228 7.298 33,248 +0.02(+0.32%)
Aug 25, 2010 7.151 7.306 7.112 7.275 42,761 +0.05(+0.75%)
Aug 24, 2010 7.298 7.298 7.158 7.221 61,565 -0.12(-1.69%)
Aug 23, 2010 7.469 7.485 7.329 7.345 31,620 -0.09(-1.25%)
Aug 20, 2010 7.461 7.461 7.368 7.438 37,802 -0.04(-0.52%)
Aug 19, 2010 7.469 7.516 7.422 7.477 46,923 -0.09(-1.13%)
Aug 18, 2010 7.508 7.593 7.438 7.562 53,966 +0.09(+1.14%)
Aug 17, 2010 7.492 7.531 7.454 7.477 40,453 +0.08(+1.05%)
Aug 16, 2010 7.508 7.516 7.384 7.399 48,685 -0.18(-2.36%)
Aug 13, 2010 7.578 7.585 7.337 7.578 53,301 +0.26(+3.50%)
Aug 12, 2010 7.283 7.345 7.252 7.322 52,699 -0.03(-0.42%)
Aug 11, 2010 7.516 7.531 7.353 7.353 38,349 -0.21(-2.77%)
Aug 10, 2010 7.710 7.710 7.516 7.562 43,191 -0.26(-3.28%)
Aug 09, 2010 7.749 7.919 7.749 7.818 24,950 +0.07(+0.90%)
Aug 06, 2010 7.749 7.764 7.640 7.749 58,216 +0.06(+0.81%)
Aug 05, 2010 7.609 7.741 7.609 7.686 64,217 +0.01(+0.10%)
Aug 04, 2010 7.368 7.686 7.337 7.679 118,077 +0.31(+4.22%)
Aug 03, 2010 7.360 7.461 7.353 7.368 48,264 -0.04(-0.52%)
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.