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

CAE (NY: CAE )

20.60 -0.16 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 30, 2003 2.997 2.997 2.866 2.866 18,657 -0.11(-3.86%)
Sep 29, 2003 3.066 3.081 2.981 2.981 235,896 -0.08(-2.75%)
Sep 26, 2003 3.625 3.610 2.981 3.066 131,517 -0.56(-15.43%)
Sep 25, 2003 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Sep 24, 2003 3.610 3.625 3.625 3.625 2,609 +0.02(+0.42%)
Sep 23, 2003 3.625 3.625 3.610 3.610 7,045 +0.02(+0.64%)
Sep 22, 2003 3.503 3.633 3.503 3.587 13,438 +0.04(+1.08%)
Sep 19, 2003 3.610 3.610 3.549 3.549 1,826 -0.05(-1.49%)
Sep 18, 2003 3.602 3.602 3.587 3.602 30,008 -0.04(-1.05%)
Sep 17, 2003 3.595 3.656 3.602 3.641 14,091 +0.05(+1.28%)
Sep 16, 2003 3.610 3.610 3.564 3.595 3,131 -0.02(-0.42%)
Sep 15, 2003 3.625 3.625 3.595 3.610 9,785 +0.01(+0.21%)
Sep 12, 2003 3.702 3.702 3.556 3.602 17,092 -0.16(-4.28%)
Sep 11, 2003 3.832 3.832 3.717 3.763 13,569 -0.03(-0.81%)
Sep 10, 2003 3.656 3.794 3.656 3.794 30,791 +0.12(+3.34%)
Sep 09, 2003 3.602 3.717 3.595 3.671 16,570 +0.04(+1.05%)
Sep 08, 2003 3.671 3.671 3.618 3.633 5,218 +0.01(+0.21%)
Sep 05, 2003 3.464 3.664 3.464 3.625 25,572 +0.12(+3.50%)
Sep 04, 2003 3.526 3.556 3.472 3.503 14,091 +0.02(+0.66%)
Sep 03, 2003 3.449 3.518 3.449 3.480 30,922 +0.09(+2.71%)
Sep 02, 2003 3.334 3.388 3.334 3.388 5,610 +0.05(+1.61%)
Aug 29, 2003 3.303 3.334 3.296 3.334 2,870 +0.04(+1.16%)
Aug 28, 2003 3.296 3.296 3.296 3.296 0 +0.00(+0.00%)
Aug 27, 2003 3.311 3.311 3.265 3.296 14,091 +0.00(+0.00%)
Aug 26, 2003 3.288 3.296 3.257 3.296 22,441 -0.01(-0.23%)
Aug 25, 2003 3.273 3.303 3.273 3.303 3,131 -0.02(-0.46%)
Aug 22, 2003 3.257 3.319 3.257 3.319 3,131 +0.06(+1.88%)
Aug 21, 2003 3.127 3.257 3.127 3.257 9,916 +0.11(+3.41%)
Aug 20, 2003 3.112 3.158 3.112 3.150 3,653 +0.01(+0.24%)
Aug 19, 2003 3.119 3.142 3.119 3.142 11,481 +0.00(+0.00%)
Aug 18, 2003 3.158 3.181 3.119 3.142 10,046 +0.07(+2.24%)
Aug 15, 2003 3.066 3.073 3.066 3.073 1,043 -0.05(-1.47%)
Aug 14, 2003 3.158 3.158 3.119 3.119 3,522 -0.11(-3.33%)
Aug 13, 2003 3.204 3.234 3.204 3.227 5,218 +0.05(+1.69%)
Aug 12, 2003 3.081 3.181 3.081 3.173 17,353 +0.11(+3.50%)
Aug 11, 2003 3.027 3.066 2.997 3.066 43,969 +0.08(+2.83%)
Aug 08, 2003 2.958 2.981 2.958 2.981 3,392 +0.05(+1.83%)
Aug 07, 2003 2.905 2.943 2.813 2.928 89,896 +0.02(+0.79%)
Aug 06, 2003 3.418 3.418 2.882 2.905 109,076 -0.46(-13.67%)
Aug 05, 2003 3.303 3.388 3.303 3.365 10,046 +0.06(+1.86%)
Aug 04, 2003 3.372 3.372 3.303 3.303 2,348 -0.04(-1.15%)
Aug 01, 2003 3.411 3.411 3.342 3.342 7,045 -0.03(-0.91%)
Jul 31, 2003 3.395 3.395 3.372 3.372 3,261 -0.03(-0.90%)
Jul 30, 2003 3.434 3.441 3.380 3.403 13,699 +0.01(+0.23%)
Jul 29, 2003 3.457 3.457 3.395 3.395 4,305 -0.05(-1.56%)
Jul 28, 2003 3.403 3.487 3.403 3.449 15,526 +0.03(+0.90%)
Jul 25, 2003 3.418 3.418 3.418 3.418 1,174 -0.01(-0.22%)
Jul 24, 2003 3.487 3.487 3.395 3.426 9,916 +0.02(+0.45%)
Jul 23, 2003 3.395 3.411 3.372 3.411 14,874 +0.02(+0.45%)
Jul 22, 2003 3.296 3.403 3.250 3.395 19,962 +0.07(+2.07%)
Jul 21, 2003 3.296 3.342 3.227 3.326 46,057 +0.07(+2.12%)
Jul 18, 2003 3.372 3.372 3.257 3.257 16,309 -0.10(-2.97%)
Jul 17, 2003 3.326 3.372 3.326 3.357 28,312 +0.03(+0.92%)
Jul 16, 2003 3.288 3.326 3.257 3.326 7,045 +0.05(+1.40%)
Jul 15, 2003 3.265 3.326 3.265 3.280 12,134 -0.03(-0.93%)
Jul 14, 2003 3.426 3.449 3.311 3.311 61,583 -0.11(-3.14%)
Jul 11, 2003 3.503 3.503 3.411 3.418 15,917 -0.08(-2.19%)
Jul 10, 2003 3.503 3.572 3.495 3.495 33,923 -0.07(-1.94%)
Jul 09, 2003 3.472 3.572 3.380 3.564 83,894 +0.08(+2.20%)
Jul 08, 2003 3.541 3.541 3.426 3.487 24,007 -0.03(-0.87%)
Jul 07, 2003 3.365 3.541 3.334 3.518 34,314 +0.08(+2.23%)
Jul 03, 2003 3.487 3.487 3.411 3.441 8,611 -0.05(-1.32%)
Jul 02, 2003 3.426 3.487 3.380 3.487 24,398 +0.07(+2.02%)
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.