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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2002 2.683 2.683 2.591 2.614 17,353 -0.01(-0.29%)
Oct 30, 2002 2.560 2.721 2.560 2.621 22,050 +0.11(+4.59%)
Oct 29, 2002 2.491 2.529 2.491 2.506 8,350 -0.05(-1.80%)
Oct 28, 2002 2.606 2.621 2.552 2.552 7,567 +0.00(+0.00%)
Oct 25, 2002 2.545 2.552 2.529 2.552 43,056 -0.01(-0.30%)
Oct 24, 2002 2.752 2.767 2.560 2.560 3,901,168 -0.11(-4.02%)
Oct 23, 2002 2.299 2.683 2.299 2.667 190,230 +0.37(+16.00%)
Oct 22, 2002 2.230 2.299 2.230 2.299 53,102 +0.03(+1.35%)
Oct 21, 2002 2.169 2.299 2.146 2.269 13,960 +0.11(+4.96%)
Oct 18, 2002 2.108 2.261 2.108 2.161 68,629 +0.06(+2.92%)
Oct 17, 2002 1.993 2.100 1.993 2.100 35,619 +0.17(+8.73%)
Oct 16, 2002 2.031 2.077 1.931 1.931 31,183 -0.13(-6.32%)
Oct 15, 2002 2.062 2.100 2.062 2.062 15,917 +0.06(+3.07%)
Oct 14, 2002 1.939 2.000 1.924 2.000 4,436 +0.08(+3.98%)
Oct 11, 2002 1.839 1.939 1.839 1.924 16,570 +0.12(+6.81%)
Oct 10, 2002 1.724 1.801 1.724 1.801 19,571 +0.13(+7.80%)
Oct 09, 2002 1.633 1.671 1.571 1.671 17,222 -0.04(-2.24%)
Oct 08, 2002 1.724 1.724 1.640 1.709 31,444 -0.08(-4.29%)
Oct 07, 2002 1.970 1.970 1.763 1.786 24,007 -0.15(-7.54%)
Oct 04, 2002 1.962 1.993 1.878 1.931 30,791 -0.02(-0.79%)
Oct 03, 2002 1.939 1.947 1.908 1.947 6,132 +0.01(+0.40%)
Oct 02, 2002 1.993 1.993 1.916 1.939 38,881 -0.31(-13.65%)
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.