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

CAE (NY: CAE )

19.11 +0.30 (+1.62%)
Streaming Delayed Price Updated: 11:42 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, 2012 8.409 8.508 8.400 8.450 67,834 +0.04(+0.49%)
Aug 30, 2012 8.499 8.499 8.392 8.409 19,800 -0.12(-1.45%)
Aug 29, 2012 8.417 8.541 8.409 8.532 5,216 +0.18(+2.17%)
Aug 27, 2012 8.417 8.417 8.351 8.351 5,874 -0.05(-0.59%)
Aug 24, 2012 8.376 8.425 8.376 8.400 25,290 +0.01(+0.10%)
Aug 23, 2012 8.409 8.450 8.384 8.392 9,461 -0.02(-0.29%)
Aug 22, 2012 8.458 8.458 8.343 8.417 11,214 -0.07(-0.78%)
Aug 21, 2012 8.466 8.532 8.466 8.483 6,760 +0.07(+0.78%)
Aug 20, 2012 8.367 8.417 8.326 8.417 29,466 +0.04(+0.49%)
Aug 17, 2012 8.351 8.400 8.326 8.376 21,895 +0.02(+0.30%)
Aug 16, 2012 8.335 8.374 8.285 8.351 8,187 +0.01(+0.15%)
Aug 15, 2012 8.285 8.351 8.285 8.339 10,983 +0.03(+0.35%)
Aug 14, 2012 8.343 8.442 8.310 8.310 13,870 -0.03(-0.40%)
Aug 13, 2012 8.433 8.433 8.318 8.343 8,976 -0.13(-1.56%)
Aug 10, 2012 8.483 8.491 8.409 8.475 12,936 +0.02(+0.19%)
Aug 09, 2012 8.367 8.532 8.367 8.458 25,668 +0.09(+1.08%)
Aug 08, 2012 8.277 8.367 8.269 8.367 12,991 +0.05(+0.59%)
Aug 07, 2012 8.269 8.358 8.269 8.318 10,319 +0.07(+0.90%)
Aug 06, 2012 8.145 8.367 8.145 8.244 5,337 +0.02(+0.30%)
Aug 03, 2012 8.227 8.335 8.194 8.219 8,451 +0.07(+0.91%)
Aug 02, 2012 8.170 8.186 8.104 8.145 17,727 -0.05(-0.60%)
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.