Indicators

CAE (NY: CAE )

20.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.780	8.870	8.699	8.756	23,538	-0.01(-0.09%)
Feb 28, 2012	8.699	8.764	8.659	8.764	14,431	+0.08(+0.93%)
Feb 27, 2012	8.683	8.748	8.683	8.683	20,850	-0.05(-0.56%)
Feb 24, 2012	8.650	8.732	8.626	8.732	15,557	+0.05(+0.56%)
Feb 23, 2012	8.683	8.723	8.618	8.683	31,612	+0.08(+0.94%)
Feb 22, 2012	8.634	8.675	8.545	8.602	21,485	-0.10(-1.12%)
Feb 21, 2012	8.504	8.699	8.504	8.699	8,823	+0.15(+1.80%)
Feb 17, 2012	8.634	8.634	8.456	8.545	24,011	-0.11(-1.22%)
Feb 16, 2012	8.545	8.650	8.480	8.650	41,737	+0.08(+0.95%)
Feb 15, 2012	8.675	8.715	8.496	8.569	29,632	-0.10(-1.12%)
Feb 14, 2012	8.723	8.740	8.602	8.667	11,169	-0.06(-0.65%)
Feb 13, 2012	8.788	8.853	8.634	8.723	17,642	+0.06(+0.75%)
Feb 10, 2012	8.764	8.837	8.659	8.659	39,873	-0.23(-2.56%)
Feb 09, 2012	8.918	8.959	8.853	8.886	13,035	-0.10(-1.08%)
Feb 08, 2012	9.016	9.056	8.823	8.983	25,352	+0.01(+0.09%)
Feb 07, 2012	8.918	8.999	8.886	8.975	14,841	-0.02(-0.18%)
Feb 06, 2012	8.959	8.991	8.910	8.991	12,300	-0.06(-0.72%)
Feb 03, 2012	8.926	9.089	8.886	9.056	18,116	+0.19(+2.20%)
Feb 02, 2012	8.902	8.943	8.837	8.861	60,973	+0.03(+0.37%)

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.