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

CAE (NY: CAE )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2012 8.057 8.265 8.015 8.265 56,751 +0.22(+2.69%)
Nov 29, 2012 7.999 8.099 7.999 8.049 8,834 +0.01(+0.10%)
Nov 28, 2012 7.932 8.049 7.924 8.040 18,278 +0.07(+0.84%)
Nov 27, 2012 7.907 7.974 7.907 7.974 23,033 +0.05(+0.63%)
Nov 26, 2012 8.057 8.057 7.874 7.924 55,067 -0.22(-2.66%)
Nov 23, 2012 8.074 8.140 8.065 8.140 12,429 +0.16(+1.98%)
Nov 21, 2012 7.882 7.982 7.832 7.982 20,878 +0.04(+0.52%)
Nov 20, 2012 7.982 7.982 7.832 7.940 29,632 -0.09(-1.14%)
Nov 19, 2012 8.015 8.052 7.982 8.032 16,268 +0.12(+1.58%)
Nov 16, 2012 7.874 7.932 7.857 7.907 19,613 +0.10(+1.28%)
Nov 15, 2012 8.015 8.015 7.749 7.807 74,355 -0.26(-3.20%)
Nov 14, 2012 8.257 8.257 7.990 8.065 17,380 -0.20(-2.42%)
Nov 13, 2012 8.232 8.265 8.173 8.265 50,393 +0.03(+0.40%)
Nov 12, 2012 8.273 8.298 8.173 8.232 21,734 -0.01(-0.10%)
Nov 09, 2012 8.448 8.448 8.240 8.240 38,522 -0.32(-3.79%)
Nov 08, 2012 8.581 8.581 8.390 8.565 68,460 -0.14(-1.63%)
Nov 07, 2012 8.823 8.839 8.631 8.706 21,009 -0.17(-1.97%)
Nov 06, 2012 8.848 8.889 8.823 8.881 12,921 -0.02(-0.28%)
Nov 05, 2012 8.839 8.906 8.831 8.906 8,965 -0.01(-0.09%)
Nov 02, 2012 9.081 9.081 8.856 8.914 16,691 -0.15(-1.65%)
Nov 01, 2012 9.139 9.147 8.972 9.064 36,160 -0.02(-0.18%)
Oct 31, 2012 8.956 9.230 8.878 9.081 21,238 +0.04(+0.46%)
Oct 26, 2012 8.839 9.039 9.039 9.039 17,661 +0.19(+2.16%)
Oct 25, 2012 8.739 8.856 8.714 8.848 19,671 +0.11(+1.24%)
Oct 24, 2012 8.806 8.806 8.656 8.739 6,143 +0.02(+0.19%)
Oct 23, 2012 8.756 8.789 8.681 8.723 15,699 -0.27(-3.05%)
Oct 19, 2012 9.022 9.106 8.931 8.997 7,340 +0.01(+0.09%)
Oct 18, 2012 9.014 9.072 8.956 8.989 13,628 -0.07(-0.74%)
Oct 17, 2012 9.014 9.056 8.931 9.056 7,328 +0.05(+0.55%)
Oct 16, 2012 8.906 9.042 8.898 9.006 9,107 -0.05(-0.55%)
Oct 15, 2012 8.764 9.056 8.764 9.056 20,411 +0.29(+3.32%)
Oct 12, 2012 8.764 8.764 8.656 8.764 10,987 -0.01(-0.09%)
Oct 11, 2012 8.789 8.889 8.739 8.773 9,251 +0.12(+1.35%)
Oct 10, 2012 8.823 8.823 8.656 8.656 8,312 -0.15(-1.70%)
Oct 09, 2012 8.923 8.972 8.789 8.806 5,759 -0.04(-0.47%)
Oct 08, 2012 8.972 8.972 8.831 8.848 11,370 -0.10(-1.12%)
Oct 05, 2012 9.014 9.039 8.931 8.947 5,406 +0.06(+0.66%)
Oct 04, 2012 8.931 8.981 8.865 8.889 6,091 +0.02(+0.28%)
Oct 03, 2012 8.923 8.923 8.836 8.864 11,293 -0.08(-0.93%)
Oct 02, 2012 8.873 8.947 8.823 8.947 9,102 +0.17(+1.99%)
Oct 01, 2012 8.906 8.914 8.773 8.773 26,447 -0.12(-1.40%)
Sep 28, 2012 8.789 8.898 8.714 8.898 8,530 +0.02(+0.28%)
Sep 27, 2012 8.806 8.906 8.756 8.873 10,491 +0.11(+1.23%)
Sep 26, 2012 8.848 8.848 8.764 8.764 16,842 -0.12(-1.40%)
Sep 25, 2012 8.923 8.939 8.881 8.889 11,786 -0.02(-0.28%)
Sep 24, 2012 8.914 8.931 8.806 8.914 13,396 -0.02(-0.28%)
Sep 21, 2012 9.114 9.114 8.939 8.939 11,896 -0.12(-1.38%)
Sep 20, 2012 9.014 9.089 9.014 9.064 9,623 +0.02(+0.28%)
Sep 19, 2012 8.864 9.064 8.864 9.039 23,376 +0.17(+1.97%)
Sep 18, 2012 8.873 8.873 8.756 8.864 13,235 +0.02(+0.19%)
Sep 17, 2012 8.989 9.006 8.848 8.848 8,243 -0.15(-1.67%)
Sep 14, 2012 8.906 9.047 8.814 8.997 14,357 +0.10(+1.12%)
Sep 13, 2012 8.756 8.898 8.698 8.898 6,516 +0.19(+2.20%)
Sep 12, 2012 8.823 8.839 8.681 8.706 19,583 -0.06(-0.65%)
Sep 11, 2012 8.755 8.821 8.730 8.763 34,955 +0.07(+0.76%)
Sep 10, 2012 8.722 8.804 8.689 8.697 36,154 -0.07(-0.75%)
Sep 07, 2012 8.598 8.846 8.598 8.763 13,403 +0.22(+2.61%)
Sep 06, 2012 8.516 8.582 8.433 8.541 27,003 +0.14(+1.67%)
Sep 05, 2012 8.392 8.417 8.206 8.400 5,639 -0.06(-0.68%)
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.