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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Oct 01, 2002 2.253 2.269 2.223 2.246 22,832 +0.02(+0.69%)
Sep 30, 2002 2.230 2.269 2.177 2.230 14,874 -0.07(-3.00%)
Sep 27, 2002 2.169 2.353 2.169 2.299 20,092 +0.03(+1.35%)
Sep 26, 2002 2.184 2.269 2.184 2.269 12,003 +0.11(+5.34%)
Sep 25, 2002 2.223 2.223 2.131 2.154 35,749 -0.03(-1.40%)
Sep 24, 2002 2.223 2.315 2.184 2.184 27,529 -0.05(-2.06%)
Sep 23, 2002 2.261 2.261 2.223 2.230 24,007 -0.06(-2.68%)
Sep 20, 2002 2.154 2.292 2.062 2.292 1,174,264 +0.14(+6.41%)
Sep 19, 2002 2.261 2.307 2.154 2.154 31,444 -0.17(-7.26%)
Sep 18, 2002 2.430 2.430 2.322 2.322 16,439 -0.16(-6.48%)
Sep 17, 2002 2.606 2.683 2.453 2.483 43,969 -0.15(-5.81%)
Sep 16, 2002 2.775 2.775 2.637 2.637 19,049 -0.21(-7.53%)
Sep 13, 2002 2.813 2.851 2.813 2.851 26,094 +0.04(+1.36%)
Sep 12, 2002 2.874 2.874 2.797 2.813 3,000 -0.04(-1.34%)
Sep 11, 2002 2.897 2.928 2.851 2.851 2,479 -0.10(-3.38%)
Sep 10, 2002 2.920 2.951 2.920 2.951 287,042 +0.11(+3.77%)
Sep 09, 2002 2.843 2.843 2.813 2.843 4,827 -0.06(-2.11%)
Sep 06, 2002 2.958 2.958 2.874 2.905 33,662 -0.05(-1.81%)
Sep 05, 2002 3.150 3.150 2.943 2.958 15,526 -0.23(-7.21%)
Sep 04, 2002 3.104 3.204 3.096 3.188 6,654 +0.08(+2.46%)
Sep 03, 2002 3.372 3.372 3.066 3.112 326,184 -0.21(-6.24%)
Aug 30, 2002 3.296 3.319 3.257 3.319 5,740 +0.00(+0.00%)
Aug 29, 2002 3.296 3.326 3.280 3.319 3,914 +0.02(+0.70%)
Aug 28, 2002 3.372 3.372 3.288 3.296 1,696 -0.02(-0.46%)
Aug 27, 2002 3.441 3.441 3.311 3.311 6,654 -0.07(-2.04%)
Aug 26, 2002 3.372 3.395 3.357 3.380 9,916 +0.09(+2.80%)
Aug 23, 2002 3.495 3.495 3.288 3.288 27,399 -0.25(-6.94%)
Aug 22, 2002 3.541 3.579 3.526 3.533 10,698 +0.03(+0.88%)
Aug 21, 2002 3.510 3.572 3.464 3.503 25,572 +0.07(+2.01%)
Aug 20, 2002 3.334 3.487 3.334 3.434 15,395 +0.24(+7.43%)
Aug 16, 2002 3.196 3.273 3.165 3.196 14,221 +0.05(+1.71%)
Aug 15, 2002 3.112 3.188 3.066 3.142 36,532 +0.21(+7.33%)
Aug 14, 2002 2.882 2.935 2.729 2.928 54,277 -0.06(-2.05%)
Aug 13, 2002 3.510 3.510 2.889 2.989 36,532 -0.52(-14.85%)
Aug 12, 2002 3.556 3.602 3.495 3.510 8,480 -0.90(-20.49%)
Aug 07, 2002 4.852 4.852 4.315 4.415 16,831 -0.41(-8.57%)
Aug 06, 2002 4.760 4.829 4.760 4.829 3,783 +0.04(+0.80%)
Aug 05, 2002 4.790 4.790 4.790 4.790 782 -0.05(-0.95%)
Aug 02, 2002 4.836 4.836 4.836 4.836 521 +0.01(+0.16%)
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.