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

CAE (NY: CAE )

21.07 +0.14 (+0.69%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 14, 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 (%)
Aug 31, 2005 4.989 5.342 4.989 5.319 43,447 +0.33(+6.61%)
Aug 30, 2005 4.844 5.028 4.844 4.989 91,853 +0.16(+3.33%)
Aug 29, 2005 5.028 5.028 4.806 4.829 88,591 -0.18(-3.67%)
Aug 26, 2005 5.043 5.058 4.951 5.013 17,353 -0.03(-0.61%)
Aug 25, 2005 5.066 5.066 4.928 5.043 40,446 +0.01(+0.15%)
Aug 24, 2005 5.120 5.196 5.005 5.035 64,454 -0.02(-0.45%)
Aug 23, 2005 5.112 5.120 5.058 5.058 26,094 -0.03(-0.60%)
Aug 22, 2005 5.043 5.097 5.005 5.089 142,216 +0.11(+2.31%)
Aug 19, 2005 4.974 5.020 4.859 4.974 29,487 +0.00(+0.00%)
Aug 18, 2005 5.066 5.066 4.921 4.974 54,016 -0.08(-1.67%)
Aug 17, 2005 4.982 5.089 4.982 5.058 44,230 +0.03(+0.61%)
Aug 16, 2005 5.166 5.166 5.005 5.028 74,239 -0.13(-2.53%)
Aug 15, 2005 5.181 5.189 5.104 5.158 116,643 -0.02(-0.44%)
Aug 12, 2005 4.944 5.219 4.936 5.181 505,847 +0.25(+5.13%)
Aug 11, 2005 4.445 5.281 4.438 4.928 574,606 +0.48(+10.86%)
Aug 10, 2005 4.392 4.468 4.376 4.445 216,847 +0.05(+1.22%)
Aug 09, 2005 4.591 4.591 4.384 4.392 380,331 -0.20(-4.34%)
Aug 08, 2005 4.553 4.645 4.445 4.591 392,204 +0.12(+2.74%)
Aug 05, 2005 4.399 4.514 4.338 4.468 25,572 +0.08(+1.92%)
Aug 04, 2005 4.399 4.399 4.369 4.384 19,832 +0.02(+0.35%)
Aug 03, 2005 4.315 4.399 4.292 4.369 26,094 +0.02(+0.35%)
Aug 02, 2005 4.568 4.568 4.284 4.353 58,452 -0.21(-4.54%)
Aug 01, 2005 4.583 4.583 4.415 4.560 59,757 +0.19(+4.39%)
Jul 29, 2005 4.422 4.422 4.284 4.369 27,790 +0.00(+0.00%)
Jul 28, 2005 4.093 4.530 4.093 4.369 511,457 +0.31(+7.75%)
Jul 27, 2005 4.054 4.093 3.978 4.054 53,494 -0.03(-0.75%)
Jul 26, 2005 4.123 4.169 4.070 4.085 24,007 -0.06(-1.48%)
Jul 25, 2005 4.162 4.162 4.062 4.146 64,975 -0.07(-1.64%)
Jul 22, 2005 4.231 4.231 4.200 4.215 13,569 +0.02(+0.55%)
Jul 21, 2005 4.223 4.223 4.185 4.192 13,047 +0.01(+0.18%)
Jul 20, 2005 4.116 4.215 4.116 4.185 22,441 +0.07(+1.68%)
Jul 19, 2005 4.131 4.131 3.993 4.116 42,534 -0.05(-1.10%)
Jul 18, 2005 4.154 4.185 4.131 4.162 75,283 +0.06(+1.50%)
Jul 15, 2005 4.208 4.208 4.077 4.100 12,786 -0.13(-3.08%)
Jul 14, 2005 4.261 4.261 4.200 4.231 11,090 -0.01(-0.18%)
Jul 13, 2005 4.177 4.254 4.162 4.238 19,701 +0.08(+2.03%)
Jul 12, 2005 4.200 4.223 4.146 4.154 40,446 -0.01(-0.18%)
Jul 11, 2005 4.154 4.223 4.154 4.162 32,096 +0.02(+0.56%)
Jul 08, 2005 4.246 4.246 4.139 4.139 341,189 -0.02(-0.37%)
Jul 07, 2005 4.085 4.177 4.031 4.154 85,590 +0.05(+1.31%)
Jul 06, 2005 4.131 4.154 4.100 4.100 62,757 +0.00(+0.00%)
Jul 05, 2005 4.085 4.131 4.008 4.100 17,744 -0.06(-1.47%)
Jul 01, 2005 4.177 4.177 4.108 4.162 7,567 +0.05(+1.12%)
Jun 30, 2005 4.093 4.154 4.093 4.116 65,628 +0.04(+0.94%)
Jun 29, 2005 4.100 4.116 4.039 4.077 12,525 +0.01(+0.19%)
Jun 28, 2005 3.947 4.077 3.947 4.070 29,617 +0.12(+3.11%)
Jun 27, 2005 3.916 3.947 3.871 3.947 38,359 +0.08(+1.98%)
Jun 24, 2005 3.932 3.932 3.871 3.871 20,745 -0.06(-1.56%)
Jun 23, 2005 3.932 4.008 3.825 3.932 54,146 -0.04(-0.97%)
Jun 22, 2005 4.062 4.062 3.909 3.970 134,649 -0.06(-1.52%)
Jun 21, 2005 3.893 4.039 3.893 4.031 229,242 +0.15(+3.75%)
Jun 20, 2005 3.871 3.939 3.871 3.886 166,354 +0.01(+0.20%)
Jun 17, 2005 3.832 3.886 3.802 3.878 31,444 +0.00(+0.00%)
Jun 16, 2005 3.871 3.893 3.855 3.878 82,981 +0.01(+0.20%)
Jun 15, 2005 3.809 3.893 3.794 3.871 112,468 +0.08(+2.23%)
Jun 14, 2005 3.648 3.786 3.633 3.786 108,815 +0.14(+3.78%)
Jun 13, 2005 3.602 3.648 3.595 3.648 136,214 -0.02(-0.63%)
Jun 10, 2005 3.664 3.687 3.618 3.671 406,295 +0.01(+0.21%)
Jun 09, 2005 3.664 3.664 3.602 3.664 393,770 -0.01(-0.21%)
Jun 08, 2005 3.602 3.679 3.602 3.671 621,577 +0.04(+1.05%)
Jun 07, 2005 3.641 3.641 3.587 3.633 81,285 -0.01(-0.21%)
Jun 06, 2005 3.710 3.710 3.641 3.641 19,701 -0.08(-2.26%)
Jun 03, 2005 3.717 3.756 3.694 3.725 40,316 +0.02(+0.41%)
Jun 02, 2005 3.625 3.717 3.602 3.710 43,578 +0.05(+1.26%)
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.