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: 7:00 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 (%)
Sep 28, 2007 10.22 10.36 10.16 10.29 77,762 +0.11(+1.13%)
Sep 27, 2007 10.16 10.20 10.11 10.18 440,218 +0.12(+1.22%)
Sep 26, 2007 10.10 10.10 9.994 10.06 28,965 +0.00(+0.00%)
Sep 25, 2007 9.918 10.06 9.910 10.06 112,598 +0.01(+0.08%)
Sep 24, 2007 10.06 10.17 10.02 10.05 29,356 -0.02(-0.15%)
Sep 21, 2007 10.06 10.06 9.948 10.06 37,054 -0.01(-0.08%)
Sep 20, 2007 9.895 10.13 9.849 10.07 40,838 +0.28(+2.82%)
Sep 19, 2007 9.895 9.895 9.772 9.795 138,041 -0.12(-1.24%)
Sep 18, 2007 9.818 9.964 9.718 9.918 163,092 +0.15(+1.57%)
Sep 17, 2007 9.833 9.879 9.749 9.764 41,360 -0.05(-0.47%)
Sep 14, 2007 9.925 9.987 9.780 9.810 33,140 -0.15(-1.54%)
Sep 13, 2007 9.749 10.01 9.749 9.964 34,445 +0.20(+2.04%)
Sep 12, 2007 9.626 9.764 9.611 9.764 32,879 +0.06(+0.63%)
Sep 11, 2007 9.833 9.841 9.573 9.703 57,278 -0.05(-0.55%)
Sep 10, 2007 9.818 9.879 9.680 9.757 28,182 -0.05(-0.47%)
Sep 07, 2007 9.856 9.864 9.772 9.803 44,491 -0.09(-0.93%)
Sep 06, 2007 9.795 9.933 9.757 9.895 48,144 +0.06(+0.62%)
Sep 05, 2007 10.04 10.04 9.734 9.833 57,147 -0.22(-2.21%)
Sep 04, 2007 9.971 10.13 9.925 10.06 71,108 +0.18(+1.78%)
Aug 31, 2007 9.841 9.910 9.718 9.879 47,753 +0.19(+1.98%)
Aug 30, 2007 9.611 9.803 9.496 9.688 76,979 +0.08(+0.80%)
Aug 29, 2007 9.466 9.626 9.412 9.611 42,795 +0.26(+2.79%)
Aug 28, 2007 9.688 9.688 9.312 9.351 80,763 -0.42(-4.31%)
Aug 27, 2007 9.849 9.849 9.626 9.772 34,575 -0.08(-0.78%)
Aug 24, 2007 9.810 9.910 9.695 9.849 120,557 +0.16(+1.66%)
Aug 23, 2007 9.833 9.910 9.542 9.688 67,324 +0.05(+0.48%)
Aug 22, 2007 9.588 9.695 9.557 9.642 92,245 +0.18(+1.94%)
Aug 21, 2007 9.389 9.458 9.243 9.458 53,885 +0.03(+0.33%)
Aug 20, 2007 9.343 9.435 9.190 9.427 65,236 +0.18(+1.91%)
Aug 17, 2007 9.144 9.565 9.021 9.251 141,694 +0.48(+5.41%)
Aug 16, 2007 8.638 8.837 8.638 8.776 117,556 -0.04(-0.43%)
Aug 15, 2007 9.090 9.136 8.753 8.814 81,285 -0.36(-3.93%)
Aug 14, 2007 9.412 9.412 9.144 9.174 75,805 -0.31(-3.31%)
Aug 13, 2007 9.657 9.803 9.458 9.488 113,512 -0.05(-0.48%)
Aug 10, 2007 9.550 9.565 9.190 9.534 380,592 -0.18(-1.82%)
Aug 09, 2007 10.08 10.15 9.565 9.711 615,445 -0.48(-4.74%)
Aug 08, 2007 10.17 10.31 10.12 10.19 118,209 +0.08(+0.76%)
Aug 07, 2007 10.03 10.21 10.03 10.12 56,495 +0.21(+2.09%)
Aug 06, 2007 10.04 10.04 9.872 9.910 29,356 -0.09(-0.92%)
Aug 03, 2007 10.10 10.16 9.964 10.00 62,366 -0.12(-1.21%)
Aug 02, 2007 9.910 10.18 9.910 10.12 78,545 +0.34(+3.45%)
Aug 01, 2007 9.818 9.918 9.749 9.787 53,102 -0.11(-1.16%)
Jul 31, 2007 10.22 10.29 9.872 9.902 102,943 -0.26(-2.56%)
Jul 30, 2007 10.15 10.20 10.08 10.16 90,418 +0.05(+0.45%)
Jul 27, 2007 10.12 10.25 10.11 10.12 48,144 -0.03(-0.30%)
Jul 26, 2007 10.26 10.35 10.01 10.15 80,502 -0.31(-2.93%)
Jul 25, 2007 10.46 10.56 10.35 10.45 124,472 +0.18(+1.72%)
Jul 24, 2007 10.48 10.52 10.20 10.28 126,298 -0.11(-1.11%)
Jul 23, 2007 10.65 10.69 10.29 10.39 169,224 -0.26(-2.45%)
Jul 20, 2007 10.78 10.84 10.59 10.65 164,527 -0.13(-1.21%)
Jul 19, 2007 10.81 10.85 10.74 10.78 172,355 +0.05(+0.50%)
Jul 18, 2007 10.86 10.86 10.64 10.73 39,794 -0.08(-0.78%)
Jul 17, 2007 10.93 10.93 10.77 10.81 105,683 -0.12(-1.05%)
Jul 16, 2007 11.01 11.08 10.92 10.93 82,068 -0.15(-1.31%)
Jul 13, 2007 10.85 11.15 10.85 11.07 94,463 +0.25(+2.26%)
Jul 12, 2007 10.75 10.86 10.74 10.83 63,410 +0.16(+1.51%)
Jul 11, 2007 10.65 10.74 10.65 10.67 34,575 -0.05(-0.43%)
Jul 10, 2007 10.67 10.75 10.61 10.71 85,721 +0.02(+0.14%)
Jul 09, 2007 10.90 10.90 10.68 10.70 70,847 -0.08(-0.78%)
Jul 06, 2007 10.65 10.81 10.65 10.78 141,042 +0.19(+1.81%)
Jul 05, 2007 10.55 10.62 10.55 10.59 36,010 +0.10(+0.95%)
Jul 03, 2007 10.49 10.58 10.43 10.49 18,135 +0.01(+0.07%)
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.