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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2010 6.177 6.253 6.109 6.131 35,224 -0.02(-0.37%)
Jan 28, 2010 6.246 6.246 6.124 6.154 26,882 -0.08(-1.23%)
Jan 27, 2010 6.285 6.308 6.139 6.231 39,146 -0.11(-1.81%)
Jan 26, 2010 6.246 6.377 6.246 6.346 34,446 +0.04(+0.61%)
Jan 25, 2010 6.361 6.400 6.308 6.308 24,307 -0.08(-1.32%)
Jan 22, 2010 6.453 6.515 6.331 6.392 27,870 -0.09(-1.42%)
Jan 21, 2010 6.507 6.630 6.453 6.484 32,922 -0.02(-0.35%)
Jan 20, 2010 6.576 6.591 6.461 6.507 51,781 -0.22(-3.30%)
Jan 19, 2010 6.637 6.737 6.561 6.729 150,471 +0.05(+0.80%)
Jan 15, 2010 6.668 6.676 6.676 6.676 34,706 +0.00(+0.00%)
Jan 14, 2010 6.561 6.806 6.561 6.676 21,658 +0.06(+0.93%)
Jan 13, 2010 6.553 6.614 6.484 6.614 23,700 +0.07(+1.05%)
Jan 12, 2010 6.653 6.653 6.492 6.545 22,408 -0.14(-2.06%)
Jan 11, 2010 6.645 6.699 6.645 6.683 34,155 +0.05(+0.69%)
Jan 08, 2010 6.484 6.668 6.470 6.637 16,568 +0.16(+2.49%)
Jan 07, 2010 6.400 6.492 6.400 6.476 31,594 -0.02(-0.35%)
Jan 06, 2010 6.400 6.538 6.400 6.499 22,855 +0.15(+2.42%)
Jan 05, 2010 6.446 6.446 6.346 6.346 49,274 -0.07(-1.15%)
Jan 04, 2010 6.407 6.492 6.392 6.420 28,704 +0.11(+1.78%)
Dec 31, 2009 6.346 6.308 6.308 6.308 12,134 -0.05(-0.72%)
Dec 30, 2009 6.377 6.377 6.269 6.354 19,439 -0.01(-0.12%)
Dec 29, 2009 6.400 6.453 6.361 6.361 36,597 +0.00(+0.00%)
Dec 28, 2009 6.223 6.384 6.205 6.361 20,813 +0.02(+0.39%)
Dec 24, 2009 6.369 6.369 6.308 6.337 5,349 -0.01(-0.14%)
Dec 23, 2009 6.331 6.384 6.331 6.346 16,531 +0.06(+0.98%)
Dec 22, 2009 6.262 6.323 6.254 6.285 32,921 +0.02(+0.24%)
Dec 21, 2009 6.246 6.338 6.223 6.269 54,534 -0.02(-0.24%)
Dec 18, 2009 6.216 6.285 6.185 6.285 19,307 +0.07(+1.11%)
Dec 17, 2009 6.170 6.246 6.147 6.216 55,417 -0.02(-0.25%)
Dec 16, 2009 6.101 6.246 6.055 6.231 38,163 +0.13(+2.14%)
Dec 15, 2009 6.093 6.170 6.087 6.101 25,486 +0.02(+0.25%)
Dec 14, 2009 6.093 6.124 6.055 6.086 19,802 -0.05(-0.87%)
Dec 11, 2009 6.239 6.251 6.139 6.139 17,239 -0.02(-0.25%)
Dec 10, 2009 6.292 6.292 6.154 6.154 45,331 -0.07(-1.18%)
Dec 09, 2009 6.323 6.323 6.216 6.228 9,133 -0.05(-0.78%)
Dec 08, 2009 6.231 6.285 6.223 6.277 19,886 +0.04(+0.61%)
Dec 07, 2009 6.269 6.323 6.239 6.239 14,156 +0.00(+0.00%)
Dec 04, 2009 6.300 6.323 6.231 6.239 8,234 -0.01(-0.12%)
Dec 03, 2009 6.269 6.285 6.216 6.246 13,263 -0.08(-1.33%)
Dec 02, 2009 6.300 6.821 6.292 6.331 6,275 +0.05(+0.73%)
Dec 01, 2009 6.231 6.338 6.177 6.285 61,562 +0.07(+1.11%)
Nov 30, 2009 6.177 6.216 6.124 6.216 11,430 +0.08(+1.37%)
Nov 27, 2009 6.116 6.162 6.093 6.131 9,655 -0.23(-3.61%)
Nov 25, 2009 6.231 6.361 6.223 6.361 28,285 +0.15(+2.34%)
Nov 24, 2009 6.231 6.277 6.170 6.216 14,874 +0.02(+0.37%)
Nov 23, 2009 6.170 6.205 6.139 6.193 8,546 +0.13(+2.15%)
Nov 20, 2009 6.177 6.185 6.024 6.063 20,942 -0.22(-3.54%)
Nov 19, 2009 6.392 6.392 6.231 6.285 28,902 -0.22(-3.42%)
Nov 18, 2009 6.469 6.591 6.453 6.507 19,284 +0.05(+0.71%)
Nov 17, 2009 6.331 6.461 6.331 6.461 22,999 +0.08(+1.20%)
Nov 16, 2009 6.369 6.400 6.346 6.384 24,573 +0.07(+1.09%)
Nov 13, 2009 6.246 6.331 6.216 6.315 14,208 +0.07(+1.10%)
Nov 12, 2009 6.300 6.384 6.193 6.246 23,224 -0.16(-2.51%)
Nov 11, 2009 6.507 6.614 6.354 6.407 168,598 -0.18(-2.79%)
Nov 10, 2009 6.584 6.653 6.547 6.591 18,266 -0.10(-1.49%)
Nov 09, 2009 6.415 6.737 6.415 6.691 20,654 +0.44(+6.99%)
Nov 06, 2009 6.101 6.254 6.086 6.254 14,678 +0.05(+0.74%)
Nov 05, 2009 6.170 6.208 6.078 6.208 37,413 +0.03(+0.50%)
Nov 04, 2009 6.162 6.223 6.124 6.177 15,598 -0.03(-0.49%)
Nov 03, 2009 5.932 6.208 5.932 6.208 38,055 +0.20(+3.32%)
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.