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

CAE (NY: CAE )

20.76 +0.29 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2006 6.269 6.461 6.262 6.430 74,892 +0.08(+1.33%)
Jan 30, 2006 6.331 6.584 6.331 6.346 64,193 +0.02(+0.24%)
Jan 27, 2006 6.285 6.354 6.285 6.331 32,879 +0.04(+0.61%)
Jan 26, 2006 6.361 6.361 6.254 6.292 36,924 -0.07(-1.08%)
Jan 25, 2006 6.285 6.423 6.285 6.361 26,486 +0.06(+0.97%)
Jan 24, 2006 6.315 6.446 6.285 6.300 60,278 -0.02(-0.24%)
Jan 23, 2006 6.239 6.323 6.208 6.315 33,923 +0.15(+2.49%)
Jan 20, 2006 6.200 6.254 6.124 6.162 76,849 +0.00(+0.00%)
Jan 19, 2006 6.047 6.162 6.017 6.162 65,889 +0.11(+1.77%)
Jan 18, 2006 5.932 6.070 5.909 6.055 29,878 +0.08(+1.41%)
Jan 17, 2006 5.932 6.032 5.932 5.971 32,618 +0.07(+1.17%)
Jan 13, 2006 6.055 6.055 5.856 5.902 36,141 -0.08(-1.28%)
Jan 12, 2006 5.955 6.032 5.909 5.978 73,978 +0.02(+0.39%)
Jan 11, 2006 6.001 6.017 5.802 5.955 31,313 +0.00(+0.00%)
Jan 10, 2006 5.902 6.109 5.902 5.955 69,151 +0.10(+1.70%)
Jan 09, 2006 5.802 5.925 5.802 5.856 75,413 +0.02(+0.26%)
Jan 06, 2006 5.518 5.840 5.518 5.840 57,147 +0.36(+6.57%)
Jan 05, 2006 5.603 5.603 5.465 5.480 64,193 -0.13(-2.32%)
Jan 04, 2006 5.480 5.679 5.465 5.610 107,901 +0.06(+1.11%)
Jan 03, 2006 5.595 5.664 5.495 5.549 60,017 -0.06(-1.09%)
Dec 30, 2005 5.595 5.641 5.526 5.610 27,660 +0.02(+0.41%)
Dec 29, 2005 5.610 5.626 5.557 5.587 18,135 -0.03(-0.55%)
Dec 28, 2005 5.595 5.633 5.564 5.618 17,092 +0.02(+0.27%)
Dec 27, 2005 5.580 5.695 5.541 5.603 20,353 -0.01(-0.14%)
Dec 23, 2005 5.595 5.641 5.557 5.610 58,843 +0.02(+0.27%)
Dec 22, 2005 5.610 5.633 5.587 5.595 40,055 -0.06(-1.08%)
Dec 21, 2005 5.618 5.664 5.595 5.656 64,193 +0.06(+1.10%)
Dec 20, 2005 5.687 5.687 5.564 5.595 41,099 -0.05(-0.95%)
Dec 19, 2005 5.672 5.687 5.626 5.649 87,547 -0.02(-0.27%)
Dec 16, 2005 5.978 5.978 5.603 5.664 203,408 -0.06(-1.07%)
Dec 15, 2005 5.963 5.963 5.702 5.725 77,892 -0.28(-4.60%)
Dec 14, 2005 5.741 6.101 5.741 6.001 264,470 +0.21(+3.57%)
Dec 13, 2005 5.702 5.817 5.702 5.794 494,235 +0.13(+2.26%)
Dec 12, 2005 5.741 5.833 5.666 5.666 22,571 -0.07(-1.30%)
Dec 09, 2005 5.764 5.779 5.649 5.741 136,214 +0.02(+0.40%)
Dec 08, 2005 5.902 5.902 5.610 5.718 233,548 -0.21(-3.62%)
Dec 07, 2005 5.288 5.978 5.288 5.932 260,164 +0.65(+12.34%)
Dec 06, 2005 5.327 5.334 5.258 5.281 60,670 -0.05(-1.01%)
Dec 05, 2005 5.273 5.350 5.227 5.334 36,010 +0.05(+1.02%)
Dec 02, 2005 5.373 5.403 5.265 5.281 48,536 -0.07(-1.29%)
Dec 01, 2005 5.327 5.350 5.227 5.350 50,623 -0.03(-0.57%)
Nov 30, 2005 5.273 5.403 5.258 5.380 23,876 +0.14(+2.63%)
Nov 29, 2005 5.227 5.265 5.227 5.242 16,048 +0.02(+0.44%)
Nov 28, 2005 5.296 5.296 5.196 5.219 19,571 -0.11(-2.01%)
Nov 25, 2005 5.327 5.342 5.311 5.327 6,523 -0.02(-0.29%)
Nov 23, 2005 5.265 5.380 5.265 5.342 25,311 +0.07(+1.31%)
Nov 22, 2005 5.173 5.327 5.173 5.273 17,744 +0.08(+1.62%)
Nov 21, 2005 5.158 5.258 5.150 5.189 45,013 +0.00(+0.00%)
Nov 18, 2005 5.028 5.189 5.028 5.189 18,005 +0.17(+3.36%)
Nov 17, 2005 5.104 5.104 4.936 5.020 30,661 -0.10(-1.95%)
Nov 16, 2005 5.181 5.212 5.066 5.120 23,093 -0.08(-1.62%)
Nov 15, 2005 5.212 5.288 5.204 5.204 17,092 -0.05(-0.88%)
Nov 14, 2005 5.135 5.250 5.135 5.250 14,874 +0.06(+1.18%)
Nov 11, 2005 5.104 5.204 5.081 5.189 20,614 +0.08(+1.65%)
Nov 10, 2005 5.166 5.242 5.013 5.104 27,660 -0.11(-2.06%)
Nov 09, 2005 5.112 5.235 5.112 5.212 34,706 +0.07(+1.34%)
Nov 08, 2005 5.135 5.281 5.135 5.143 46,318 -0.03(-0.59%)
Nov 07, 2005 5.242 5.273 5.143 5.173 54,668 -0.05(-1.03%)
Nov 04, 2005 5.357 5.388 5.219 5.227 42,795 -0.10(-1.87%)
Nov 03, 2005 5.426 5.426 5.281 5.327 260,817 -0.05(-1.00%)
Nov 02, 2005 5.357 5.388 5.327 5.380 49,841 +0.08(+1.45%)
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.