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 (%)
Sep 30, 2008 6.292 6.384 6.154 6.162 82,365 -0.12(-1.95%)
Sep 29, 2008 6.722 6.737 5.948 6.285 115,569 -0.59(-8.58%)
Sep 26, 2008 7.090 7.105 6.837 6.875 0 -0.18(-2.61%)
Sep 25, 2008 7.335 7.350 7.051 7.059 80,122 -0.19(-2.64%)
Sep 24, 2008 7.549 7.549 7.212 7.250 52,471 -0.21(-2.87%)
Sep 23, 2008 7.404 7.611 7.365 7.465 39,926 +0.05(+0.72%)
Sep 22, 2008 7.641 7.810 7.411 7.411 179,693 -0.43(-5.47%)
Sep 19, 2008 7.542 7.841 7.319 7.841 0 +0.50(+6.78%)
Sep 18, 2008 8.860 8.860 7.074 7.342 93,584 -0.01(-0.10%)
Sep 17, 2008 7.496 7.511 7.059 7.350 60,432 -0.18(-2.44%)
Sep 16, 2008 7.641 7.641 7.473 7.534 36,590 -0.21(-2.67%)
Sep 15, 2008 7.787 7.963 7.733 7.741 23,615 -0.33(-4.08%)
Sep 12, 2008 7.994 8.109 7.971 8.071 0 +0.07(+0.86%)
Sep 11, 2008 8.032 8.032 7.887 8.002 68,890 -0.11(-1.42%)
Sep 10, 2008 8.040 8.201 7.994 8.117 35,123 +0.11(+1.34%)
Sep 09, 2008 7.925 8.155 7.925 8.009 61,466 -0.09(-1.14%)
Sep 08, 2008 8.078 8.147 7.902 8.101 37,722 +0.11(+1.34%)
Sep 05, 2008 7.879 8.101 7.772 7.994 0 +0.11(+1.46%)
Sep 04, 2008 8.239 8.239 7.856 7.879 95,506 -0.36(-4.37%)
Sep 03, 2008 8.209 8.354 8.193 8.239 30,840 +0.07(+0.84%)
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.