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

CAE (NY: CAE )

20.89 -0.05 (-0.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 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, 2011 7.727 7.808 7.494 7.494 94,340 -0.35(-4.51%)
Sep 29, 2011 7.993 8.033 7.752 7.848 48,600 -0.07(-0.91%)
Sep 28, 2011 8.074 8.186 7.904 7.921 26,054 -0.09(-1.11%)
Sep 27, 2011 8.154 8.251 7.993 8.009 33,092 +0.00(+0.00%)
Sep 26, 2011 7.760 8.025 7.727 8.009 35,088 +0.26(+3.32%)
Sep 23, 2011 7.824 7.921 7.752 7.752 57,710 -0.12(-1.53%)
Sep 22, 2011 7.752 7.904 7.639 7.872 37,422 -0.17(-2.10%)
Sep 21, 2011 8.226 8.235 8.041 8.041 31,844 -0.18(-2.15%)
Sep 20, 2011 8.275 8.444 8.218 8.218 19,323 -0.09(-1.07%)
Sep 19, 2011 8.235 8.355 8.218 8.307 37,578 +0.02(+0.19%)
Sep 16, 2011 8.283 8.371 8.259 8.291 30,450 +0.02(+0.29%)
Sep 15, 2011 8.339 8.339 8.235 8.267 37,648 +0.02(+0.20%)
Sep 14, 2011 8.082 8.323 8.009 8.251 37,009 +0.31(+3.96%)
Sep 13, 2011 7.784 8.186 7.784 7.937 87,507 +0.28(+3.68%)
Sep 12, 2011 7.567 7.655 7.463 7.655 83,920 -0.06(-0.72%)
Sep 09, 2011 8.038 8.038 7.703 7.711 43,288 -0.38(-4.73%)
Sep 08, 2011 8.206 8.231 8.062 8.094 48,679 -0.10(-1.17%)
Sep 07, 2011 8.166 8.242 8.150 8.190 27,829 +0.09(+1.08%)
Sep 06, 2011 8.198 8.262 8.022 8.102 59,713 -0.22(-2.59%)
Sep 02, 2011 8.573 8.581 8.317 8.317 15,409 -0.38(-4.40%)
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.