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

CAE (NY: CAE )

20.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 30, 2004 3.633 3.687 3.625 3.656 11,220 +0.03(+0.85%)
Jul 29, 2004 3.610 3.648 3.610 3.625 29,095 -0.01(-0.21%)
Jul 28, 2004 3.587 3.656 3.564 3.633 30,922 +0.06(+1.72%)
Jul 27, 2004 3.648 3.648 3.572 3.572 11,612 -0.08(-2.31%)
Jul 26, 2004 3.641 3.656 3.579 3.656 8,089 -0.03(-0.83%)
Jul 23, 2004 3.564 3.694 3.556 3.687 19,832 +0.13(+3.66%)
Jul 22, 2004 3.510 3.664 3.510 3.556 43,056 +0.10(+2.88%)
Jul 21, 2004 3.510 3.510 3.449 3.457 6,262 -0.03(-0.88%)
Jul 20, 2004 3.449 3.526 3.434 3.487 12,134 +0.05(+1.56%)
Jul 19, 2004 3.395 3.449 3.380 3.434 27,399 +0.04(+1.13%)
Jul 16, 2004 3.395 3.395 3.372 3.395 18,657 +0.05(+1.37%)
Jul 15, 2004 3.403 3.411 3.349 3.349 42,273 -0.08(-2.24%)
Jul 14, 2004 3.411 3.449 3.372 3.426 26,225 +0.02(+0.45%)
Jul 13, 2004 3.326 3.426 3.326 3.411 25,964 +0.01(+0.23%)
Jul 12, 2004 3.388 3.411 3.365 3.403 29,878 -0.05(-1.33%)
Jul 09, 2004 3.449 3.480 3.426 3.449 7,697 -0.01(-0.22%)
Jul 08, 2004 3.441 3.495 3.434 3.457 6,393 -0.02(-0.66%)
Jul 07, 2004 3.441 3.495 3.426 3.480 14,613 +0.05(+1.57%)
Jul 06, 2004 3.503 3.510 3.426 3.426 22,050 -0.07(-1.97%)
Jul 02, 2004 3.472 3.503 3.449 3.495 21,397 -0.02(-0.65%)
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.