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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 8.597 8.764 8.517 8.725 46,776 +0.16(+1.86%)
Aug 30, 2011 8.389 8.605 8.389 8.565 43,847 +0.15(+1.80%)
Aug 29, 2011 8.309 8.469 8.286 8.413 42,347 +0.14(+1.74%)
Aug 26, 2011 8.174 8.286 8.084 8.270 71,857 +0.06(+0.78%)
Aug 25, 2011 8.365 8.629 8.166 8.206 74,498 +0.03(+0.39%)
Aug 24, 2011 8.166 8.309 8.078 8.174 37,548 -0.06(-0.78%)
Aug 23, 2011 7.982 8.238 7.974 8.238 46,638 +0.26(+3.30%)
Aug 22, 2011 8.190 8.190 7.783 7.974 53,363 -0.08(-0.99%)
Aug 19, 2011 8.038 8.357 7.982 8.054 45,724 -0.02(-0.30%)
Aug 18, 2011 8.294 8.294 8.022 8.078 37,564 -0.38(-4.44%)
Aug 17, 2011 8.557 8.645 8.317 8.453 91,920 -0.06(-0.75%)
Aug 16, 2011 8.581 8.605 8.485 8.517 44,140 -0.13(-1.48%)
Aug 15, 2011 8.685 8.788 8.533 8.645 71,481 +0.03(+0.37%)
Aug 12, 2011 8.892 8.892 8.206 8.613 121,314 -0.22(-2.44%)
Aug 11, 2011 9.084 9.084 8.485 8.828 150,510 -0.39(-4.24%)
Aug 10, 2011 9.499 9.650 9.156 9.219 80,467 -0.34(-3.51%)
Aug 09, 2011 9.204 9.555 8.860 9.555 79,897 +0.70(+7.94%)
Aug 08, 2011 9.204 9.204 8.780 8.852 87,795 -0.61(-6.41%)
Aug 05, 2011 9.730 9.810 9.219 9.459 95,497 -0.32(-3.27%)
Aug 04, 2011 10.09 10.14 9.682 9.778 55,223 -0.43(-4.22%)
Aug 03, 2011 10.22 10.27 10.13 10.21 41,913 -0.02(-0.16%)
Aug 02, 2011 10.40 10.45 10.21 10.23 35,884 -0.25(-2.36%)
Aug 01, 2011 10.62 10.62 10.34 10.47 18,127 -0.06(-0.61%)
Jul 29, 2011 10.11 10.55 10.11 10.54 40,272 +0.28(+2.72%)
Jul 28, 2011 10.22 10.35 10.22 10.26 25,405 +0.05(+0.47%)
Jul 27, 2011 10.41 10.41 10.19 10.21 50,222 -0.22(-2.14%)
Jul 26, 2011 10.57 10.59 10.37 10.43 18,461 -0.13(-1.21%)
Jul 25, 2011 10.55 10.62 10.55 10.56 41,365 -0.01(-0.08%)
Jul 22, 2011 10.58 10.61 10.55 10.57 34,621 +0.02(+0.23%)
Jul 21, 2011 10.54 10.61 10.48 10.54 41,844 +0.03(+0.30%)
Jul 20, 2011 10.48 10.54 10.47 10.51 21,898 +0.04(+0.38%)
Jul 19, 2011 10.43 10.47 10.39 10.47 23,041 +0.14(+1.31%)
Jul 18, 2011 10.42 10.42 10.30 10.34 28,606 -0.14(-1.37%)
Jul 15, 2011 10.35 10.51 10.35 10.48 20,163 +0.18(+1.78%)
Jul 14, 2011 10.33 10.42 10.25 10.30 35,943 +0.04(+0.39%)
Jul 13, 2011 10.15 10.30 10.05 10.26 27,519 +0.13(+1.26%)
Jul 12, 2011 10.25 10.27 10.06 10.13 29,049 -0.18(-1.70%)
Jul 11, 2011 10.46 10.46 10.27 10.30 38,162 -0.27(-2.57%)
Jul 08, 2011 10.65 10.69 10.51 10.58 18,786 -0.14(-1.27%)
Jul 07, 2011 10.76 10.78 10.71 10.71 24,939 +0.06(+0.60%)
Jul 06, 2011 10.63 10.68 10.51 10.65 28,076 +0.00(+0.00%)
Jul 05, 2011 10.80 10.81 10.62 10.65 18,005 -0.20(-1.84%)
Jul 01, 2011 10.72 10.87 10.66 10.85 8,158 +0.10(+0.97%)
Jun 30, 2011 10.65 10.78 10.61 10.74 25,204 +0.13(+1.20%)
Jun 29, 2011 10.68 10.72 10.55 10.62 30,126 +0.02(+0.15%)
Jun 28, 2011 10.33 10.63 10.33 10.60 24,301 +0.28(+2.71%)
Jun 27, 2011 10.32 10.43 10.27 10.32 30,968 +0.02(+0.23%)
Jun 24, 2011 10.37 10.37 10.27 10.30 12,297 -0.08(-0.77%)
Jun 23, 2011 10.34 10.38 10.12 10.38 15,604 -0.06(-0.61%)
Jun 22, 2011 10.62 10.62 10.42 10.44 17,240 -0.22(-2.02%)
Jun 21, 2011 10.27 10.72 10.26 10.66 76,733 +0.47(+4.62%)
Jun 20, 2011 10.17 10.20 10.14 10.19 59,363 +0.37(+3.74%)
Jun 17, 2011 9.914 9.914 9.706 9.818 30,592 -0.02(-0.24%)
Jun 16, 2011 9.954 9.978 9.770 9.842 25,560 -0.12(-1.20%)
Jun 15, 2011 9.978 9.986 9.858 9.962 18,767 -0.06(-0.64%)
Jun 14, 2011 9.986 10.08 9.954 10.03 51,745 +0.12(+1.21%)
Jun 13, 2011 9.882 9.938 9.802 9.906 35,304 +0.06(+0.66%)
Jun 10, 2011 9.936 9.936 9.809 9.841 24,262 -0.14(-1.43%)
Jun 09, 2011 9.952 10.06 9.897 9.984 21,881 +0.07(+0.72%)
Jun 08, 2011 9.936 9.968 9.897 9.913 153,175 -0.07(-0.71%)
Jun 07, 2011 9.992 10.08 9.984 9.984 12,200 +0.07(+0.72%)
Jun 06, 2011 9.976 10.01 9.825 9.913 34,133 -0.10(-0.95%)
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.