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

CAE (NY: CAE )

20.26 -0.05 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2005 5.273 5.403 5.258 5.380 23,876 +0.14(+2.63%)
Nov 29, 2005 5.227 5.265 5.227 5.242 16,048 +0.02(+0.44%)
Nov 28, 2005 5.296 5.296 5.196 5.219 19,571 -0.11(-2.01%)
Nov 25, 2005 5.327 5.342 5.311 5.327 6,523 -0.02(-0.29%)
Nov 23, 2005 5.265 5.380 5.265 5.342 25,311 +0.07(+1.31%)
Nov 22, 2005 5.173 5.327 5.173 5.273 17,744 +0.08(+1.62%)
Nov 21, 2005 5.158 5.258 5.150 5.189 45,013 +0.00(+0.00%)
Nov 18, 2005 5.028 5.189 5.028 5.189 18,005 +0.17(+3.36%)
Nov 17, 2005 5.104 5.104 4.936 5.020 30,661 -0.10(-1.95%)
Nov 16, 2005 5.181 5.212 5.066 5.120 23,093 -0.08(-1.62%)
Nov 15, 2005 5.212 5.288 5.204 5.204 17,092 -0.05(-0.88%)
Nov 14, 2005 5.135 5.250 5.135 5.250 14,874 +0.06(+1.18%)
Nov 11, 2005 5.104 5.204 5.081 5.189 20,614 +0.08(+1.65%)
Nov 10, 2005 5.166 5.242 5.013 5.104 27,660 -0.11(-2.06%)
Nov 09, 2005 5.112 5.235 5.112 5.212 34,706 +0.07(+1.34%)
Nov 08, 2005 5.135 5.281 5.135 5.143 46,318 -0.03(-0.59%)
Nov 07, 2005 5.242 5.273 5.143 5.173 54,668 -0.05(-1.03%)
Nov 04, 2005 5.357 5.388 5.219 5.227 42,795 -0.10(-1.87%)
Nov 03, 2005 5.426 5.426 5.281 5.327 260,817 -0.05(-1.00%)
Nov 02, 2005 5.357 5.388 5.327 5.380 49,841 +0.08(+1.45%)
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.