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

CAE (NY: CAE )

20.98 +0.26 (+1.25%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 9, 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 (%)
Dec 29, 2006 7.059 7.128 7.036 7.036 20,875 -0.08(-1.18%)
Dec 28, 2006 7.051 7.128 7.051 7.120 21,136 +0.05(+0.76%)
Dec 27, 2006 6.906 7.097 6.883 7.067 40,055 +0.11(+1.54%)
Dec 26, 2006 7.059 7.105 6.714 6.959 80,632 -0.05(-0.66%)
Dec 22, 2006 7.090 7.105 6.944 7.005 25,311 -0.05(-0.76%)
Dec 21, 2006 7.036 7.136 7.013 7.059 24,659 -0.05(-0.75%)
Dec 20, 2006 7.036 7.166 7.036 7.113 22,441 +0.10(+1.42%)
Dec 19, 2006 7.067 7.067 6.944 7.013 22,311 -0.06(-0.87%)
Dec 18, 2006 7.074 7.105 7.044 7.074 28,573 +0.03(+0.44%)
Dec 15, 2006 7.051 7.067 7.021 7.044 69,151 -0.02(-0.22%)
Dec 14, 2006 6.998 7.067 6.967 7.059 72,804 +0.07(+0.99%)
Dec 13, 2006 7.105 7.105 6.913 6.990 54,016 -0.11(-1.62%)
Dec 12, 2006 7.166 7.166 7.028 7.105 38,620 -0.05(-0.64%)
Dec 11, 2006 7.296 7.296 7.136 7.151 88,591 -0.07(-0.96%)
Dec 08, 2006 6.959 7.250 6.959 7.220 71,760 +0.18(+2.61%)
Dec 07, 2006 6.821 7.051 6.821 7.036 253,119 +0.25(+3.61%)
Dec 06, 2006 6.775 6.821 6.737 6.791 36,663 -0.01(-0.11%)
Dec 05, 2006 6.906 6.906 6.775 6.798 45,535 -0.05(-0.78%)
Dec 04, 2006 6.890 6.906 6.814 6.852 109,728 -0.04(-0.56%)
Dec 01, 2006 6.898 6.967 6.844 6.890 46,709 -0.08(-1.21%)
Nov 30, 2006 6.883 7.036 6.821 6.975 109,206 +0.08(+1.22%)
Nov 29, 2006 7.067 7.082 6.837 6.890 40,185 -0.21(-2.92%)
Nov 28, 2006 7.028 7.136 7.028 7.097 124,341 +0.02(+0.33%)
Nov 27, 2006 7.074 7.166 7.067 7.074 131,778 -0.06(-0.86%)
Nov 24, 2006 7.082 7.159 7.082 7.136 13,830 +0.08(+1.20%)
Nov 22, 2006 7.097 7.155 7.013 7.051 41,882 -0.04(-0.54%)
Nov 21, 2006 6.944 7.090 6.944 7.090 36,532 +0.13(+1.87%)
Nov 20, 2006 6.906 7.005 6.906 6.959 52,059 +0.05(+0.67%)
Nov 17, 2006 6.844 7.044 6.844 6.913 82,459 +0.02(+0.33%)
Nov 16, 2006 6.860 7.013 6.860 6.890 148,740 +0.02(+0.22%)
Nov 15, 2006 6.768 6.898 6.737 6.875 41,751 +0.05(+0.79%)
Nov 14, 2006 6.768 6.844 6.768 6.821 27,660 +0.04(+0.56%)
Nov 13, 2006 6.844 6.883 6.752 6.783 36,793 -0.10(-1.45%)
Nov 10, 2006 6.852 6.936 6.806 6.883 44,230 +0.05(+0.79%)
Nov 09, 2006 6.936 6.975 6.829 6.829 56,625 -0.06(-0.89%)
Nov 08, 2006 6.852 6.990 6.814 6.890 38,359 -0.03(-0.44%)
Nov 07, 2006 6.890 6.998 6.844 6.921 33,009 +0.07(+1.01%)
Nov 06, 2006 6.798 6.883 6.775 6.852 51,667 +0.12(+1.82%)
Nov 03, 2006 6.775 6.783 6.706 6.729 30,922 +0.02(+0.23%)
Nov 02, 2006 6.668 6.714 6.644 6.714 27,529 +0.03(+0.46%)
Nov 01, 2006 6.775 6.775 6.622 6.683 37,315 -0.12(-1.80%)
Oct 31, 2006 6.783 6.844 6.783 6.806 29,356 +0.02(+0.34%)
Oct 30, 2006 6.791 6.860 6.768 6.783 46,970 -0.06(-0.90%)
Oct 27, 2006 6.837 6.852 6.814 6.844 19,701 +0.02(+0.22%)
Oct 26, 2006 6.814 6.860 6.760 6.829 18,918 +0.02(+0.34%)
Oct 25, 2006 6.791 6.883 6.768 6.806 19,701 +0.01(+0.11%)
Oct 24, 2006 6.791 6.806 6.752 6.798 61,583 -0.02(-0.34%)
Oct 23, 2006 6.821 6.821 6.745 6.821 72,673 +0.00(+0.00%)
Oct 20, 2006 6.752 6.906 6.752 6.821 32,487 +0.06(+0.91%)
Oct 19, 2006 6.783 6.783 6.660 6.760 108,554 -0.02(-0.23%)
Oct 18, 2006 6.806 6.852 6.714 6.775 33,270 -0.02(-0.23%)
Oct 17, 2006 6.929 6.936 6.752 6.791 51,276 -0.16(-2.32%)
Oct 16, 2006 6.791 6.952 6.791 6.952 94,854 +0.21(+3.07%)
Oct 13, 2006 6.875 6.936 6.714 6.745 98,377 -0.19(-2.76%)
Oct 12, 2006 6.837 7.044 6.821 6.936 33,531 +0.10(+1.46%)
Oct 11, 2006 6.630 6.875 6.591 6.837 47,883 +0.23(+3.48%)
Oct 10, 2006 6.630 6.645 6.568 6.607 92,897 -0.08(-1.15%)
Oct 09, 2006 6.630 6.729 6.592 6.683 23,093 +0.07(+1.04%)
Oct 06, 2006 6.576 6.645 6.538 6.614 19,571 +0.06(+0.94%)
Oct 05, 2006 6.469 6.584 6.469 6.553 33,923 +0.05(+0.71%)
Oct 04, 2006 6.461 6.538 6.377 6.507 42,404 +0.02(+0.24%)
Oct 03, 2006 6.607 6.607 6.453 6.492 37,054 -0.11(-1.74%)
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.