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: 4:10 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 (%)
Aug 31, 2009 5.955 6.208 5.955 6.109 60,455 -0.03(-0.53%)
Aug 28, 2009 6.423 6.423 6.139 6.141 26,586 -0.07(-1.20%)
Aug 27, 2009 6.086 6.354 5.978 6.216 39,311 +0.26(+4.38%)
Aug 26, 2009 5.978 6.078 5.940 5.955 39,977 +0.01(+0.13%)
Aug 25, 2009 5.909 6.017 5.848 5.948 26,584 +0.11(+1.84%)
Aug 24, 2009 5.909 5.909 5.802 5.840 33,731 -0.05(-0.91%)
Aug 21, 2009 5.986 5.986 5.787 5.894 40,834 +0.06(+1.05%)
Aug 20, 2009 5.641 5.848 5.641 5.833 41,625 +0.06(+1.06%)
Aug 19, 2009 5.557 5.771 5.549 5.771 32,952 -0.05(-0.92%)
Aug 18, 2009 5.687 5.825 5.633 5.825 21,485 +0.33(+6.00%)
Aug 17, 2009 5.725 5.756 5.488 5.495 73,615 -0.34(-5.91%)
Aug 14, 2009 5.978 6.017 5.803 5.840 38,967 -0.15(-2.43%)
Aug 13, 2009 6.078 6.124 5.879 5.986 139,732 +0.05(+0.77%)
Aug 12, 2009 5.534 5.978 5.534 5.940 51,961 +0.41(+7.34%)
Aug 11, 2009 5.534 5.564 5.446 5.534 19,492 -0.01(-0.14%)
Aug 10, 2009 5.480 5.572 5.434 5.541 25,202 +0.05(+0.84%)
Aug 07, 2009 5.403 5.511 5.334 5.495 34,518 +0.11(+1.99%)
Aug 06, 2009 5.434 5.495 5.311 5.388 25,079 -0.09(-1.68%)
Aug 05, 2009 5.189 5.480 5.166 5.480 53,067 +0.19(+3.62%)
Aug 04, 2009 5.120 5.288 5.120 5.288 19,453 +0.14(+2.68%)
Aug 03, 2009 5.227 5.227 5.036 5.150 15,488 +0.11(+2.13%)
Jul 31, 2009 4.997 5.112 4.970 5.043 61,728 +0.03(+0.61%)
Jul 30, 2009 5.089 5.089 4.928 5.013 15,787 +0.08(+1.55%)
Jul 29, 2009 4.982 4.982 4.875 4.936 11,481 -0.02(-0.46%)
Jul 28, 2009 4.852 4.982 4.821 4.959 15,916 +0.08(+1.73%)
Jul 27, 2009 4.959 5.013 4.867 4.875 14,125 -0.06(-1.24%)
Jul 24, 2009 4.944 4.953 4.905 4.936 1,497 -0.01(-0.16%)
Jul 23, 2009 4.775 4.944 4.737 4.944 28,238 +0.21(+4.37%)
Jul 22, 2009 4.691 4.821 4.691 4.737 20,582 +0.03(+0.65%)
Jul 21, 2009 4.852 4.852 4.614 4.706 31,733 +0.02(+0.49%)
Jul 20, 2009 4.706 4.790 4.668 4.683 97,323 +0.02(+0.33%)
Jul 17, 2009 4.706 4.744 4.637 4.668 115,297 -0.01(-0.17%)
Jul 16, 2009 4.752 4.752 4.652 4.676 29,569 -0.02(-0.32%)
Jul 15, 2009 4.737 4.767 4.683 4.691 21,628 +0.08(+1.66%)
Jul 14, 2009 4.284 4.729 4.284 4.614 48,584 +0.03(+0.67%)
Jul 13, 2009 4.491 4.591 4.415 4.583 29,487 +0.08(+1.70%)
Jul 10, 2009 4.376 4.507 4.353 4.507 44,361 +0.10(+2.26%)
Jul 09, 2009 4.415 4.453 4.361 4.407 36,323 -0.02(-0.52%)
Jul 08, 2009 4.323 4.468 4.323 4.430 42,715 -0.03(-0.69%)
Jul 07, 2009 4.453 4.560 4.407 4.461 21,838 -0.04(-0.85%)
Jul 06, 2009 4.514 4.530 4.407 4.499 23,746 -0.09(-2.00%)
Jul 02, 2009 4.445 4.591 4.215 4.591 27,916 +0.02(+0.34%)
Jul 01, 2009 4.553 4.629 4.553 4.576 7,059 +0.05(+1.02%)
Jun 30, 2009 4.637 4.637 4.484 4.530 40,641 -0.08(-1.83%)
Jun 29, 2009 4.714 4.767 4.553 4.614 29,074 -0.09(-1.95%)
Jun 26, 2009 4.491 4.706 4.453 4.706 31,359 +0.34(+7.72%)
Jun 25, 2009 4.415 4.507 4.369 4.369 62,705 -0.09(-2.06%)
Jun 24, 2009 4.514 4.576 4.453 4.461 7,580 -0.05(-1.19%)
Jun 23, 2009 4.484 4.514 4.399 4.514 14,419 +0.06(+1.38%)
Jun 22, 2009 4.583 4.591 4.453 4.453 26,272 -0.18(-3.97%)
Jun 19, 2009 4.698 4.714 4.599 4.637 20,614 -0.03(-0.66%)
Jun 18, 2009 4.484 4.721 4.484 4.668 20,002 +0.05(+0.99%)
Jun 17, 2009 4.729 4.744 4.622 4.622 18,310 -0.10(-2.11%)
Jun 16, 2009 4.721 4.752 4.645 4.721 89,798 +0.04(+0.82%)
Jun 15, 2009 4.760 4.760 4.637 4.683 24,193 -0.13(-2.71%)
Jun 12, 2009 4.836 4.836 4.744 4.813 11,810 -0.05(-0.95%)
Jun 11, 2009 4.790 4.905 4.790 4.859 21,152 +0.02(+0.32%)
Jun 10, 2009 4.913 4.967 4.790 4.844 36,603 -0.01(-0.16%)
Jun 09, 2009 4.890 4.913 4.798 4.852 16,893 +0.02(+0.32%)
Jun 08, 2009 4.806 4.852 4.783 4.836 18,707 +0.00(+0.00%)
Jun 05, 2009 4.967 4.989 4.802 4.836 52,423 -0.19(-3.81%)
Jun 04, 2009 5.043 5.043 4.863 5.028 38,609 +0.13(+2.66%)
Jun 03, 2009 5.196 5.196 4.821 4.898 39,686 -0.20(-3.91%)
Jun 02, 2009 5.058 5.150 5.058 5.097 76,571 +0.02(+0.45%)
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.