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 (%)
Dec 31, 2013 11.07 11.13 11.13 11.13 19,808 +0.03(+0.24%)
Dec 30, 2013 11.21 11.21 11.04 11.10 57,430 -0.12(-1.09%)
Dec 27, 2013 11.03 11.28 11.01 11.22 14,712 +0.10(+0.86%)
Dec 26, 2013 11.19 11.26 11.06 11.13 12,934 -0.04(-0.39%)
Dec 24, 2013 11.10 11.21 11.07 11.17 22,315 +0.01(+0.08%)
Dec 23, 2013 11.61 11.61 11.08 11.16 44,402 -0.03(-0.31%)
Dec 20, 2013 11.01 11.22 11.00 11.20 78,637 +0.18(+1.67%)
Dec 19, 2013 10.74 11.07 10.74 11.01 42,623 +0.27(+2.52%)
Dec 18, 2013 10.66 10.94 10.64 10.74 69,273 +0.10(+0.99%)
Dec 17, 2013 10.52 10.67 10.52 10.64 30,495 +0.13(+1.25%)
Dec 16, 2013 10.43 10.60 10.43 10.51 52,205 +0.16(+1.52%)
Dec 13, 2013 10.26 10.42 10.14 10.35 18,308 +0.12(+1.20%)
Dec 12, 2013 10.26 10.31 10.04 10.23 36,692 +0.03(+0.31%)
Dec 11, 2013 10.32 10.38 10.12 10.20 51,897 -0.11(-1.09%)
Dec 10, 2013 9.944 10.33 9.944 10.31 39,022 +0.37(+3.74%)
Dec 09, 2013 9.875 9.962 9.867 9.936 6,519 +0.08(+0.79%)
Dec 06, 2013 9.892 9.892 9.797 9.858 8,162 +0.02(+0.18%)
Dec 05, 2013 9.780 9.867 9.711 9.841 17,518 +0.07(+0.71%)
Dec 04, 2013 9.607 9.789 9.598 9.771 22,358 +0.11(+1.16%)
Dec 03, 2013 9.685 9.685 9.616 9.659 15,187 -0.10(-0.98%)
Dec 02, 2013 9.702 9.754 9.607 9.754 24,462 -0.07(-0.70%)
Nov 29, 2013 9.823 9.875 9.745 9.823 10,357 +0.01(+0.09%)
Nov 27, 2013 9.720 9.815 9.650 9.815 30,681 +0.03(+0.35%)
Nov 26, 2013 9.867 9.892 9.745 9.780 96,612 -0.10(-0.96%)
Nov 25, 2013 9.841 10.01 9.815 9.875 22,023 +0.06(+0.62%)
Nov 22, 2013 10.03 10.03 9.771 9.815 30,831 -0.17(-1.73%)
Nov 21, 2013 10.04 10.05 9.945 9.988 10,857 -0.05(-0.52%)
Nov 20, 2013 10.06 10.10 9.979 10.04 19,424 +0.02(+0.17%)
Nov 19, 2013 10.03 10.08 10.02 10.02 9,238 -0.03(-0.26%)
Nov 18, 2013 10.12 10.13 10.01 10.05 23,564 -0.03(-0.34%)
Nov 15, 2013 10.12 10.12 9.988 10.08 15,017 -0.02(-0.17%)
Nov 14, 2013 9.858 10.30 9.858 10.10 37,470 +0.22(+2.19%)
Nov 13, 2013 9.763 9.884 9.547 9.884 33,141 -0.06(-0.61%)
Nov 12, 2013 10.05 10.07 9.901 9.944 19,310 -0.12(-1.20%)
Nov 11, 2013 10.00 10.14 10.00 10.07 11,889 +0.06(+0.60%)
Nov 08, 2013 9.953 10.13 9.953 10.00 64,330 +0.08(+0.78%)
Nov 07, 2013 10.07 10.09 9.901 9.927 29,733 -0.13(-1.29%)
Nov 06, 2013 10.03 10.09 9.970 10.06 22,203 +0.04(+0.43%)
Nov 05, 2013 9.962 10.08 9.927 10.01 22,092 +0.02(+0.17%)
Nov 04, 2013 10.11 10.11 9.962 9.996 20,052 -0.03(-0.26%)
Nov 01, 2013 9.944 10.03 9.936 10.02 15,978 +0.06(+0.61%)
Oct 31, 2013 9.970 10.13 9.901 9.962 44,042 +0.03(+0.35%)
Oct 30, 2013 9.927 9.944 9.841 9.927 357,621 -0.03(-0.35%)
Oct 29, 2013 9.745 9.962 9.745 9.962 157,267 +0.22(+2.31%)
Oct 28, 2013 9.780 9.901 9.719 9.737 87,569 -0.08(-0.79%)
Oct 25, 2013 9.590 9.815 9.521 9.815 58,425 +0.22(+2.25%)
Oct 24, 2013 9.538 9.694 9.512 9.598 56,652 +0.08(+0.82%)
Oct 23, 2013 9.486 9.598 9.426 9.521 32,975 +0.02(+0.18%)
Oct 22, 2013 9.460 9.538 9.443 9.503 19,510 +0.10(+1.10%)
Oct 21, 2013 9.408 9.443 9.374 9.400 28,853 -0.03(-0.28%)
Oct 18, 2013 9.365 9.426 9.339 9.426 12,486 +0.03(+0.37%)
Oct 17, 2013 9.391 9.416 9.330 9.391 8,406 +0.04(+0.46%)
Oct 16, 2013 9.391 9.391 9.313 9.348 8,250 +0.03(+0.37%)
Oct 15, 2013 9.391 9.391 9.304 9.313 7,245 -0.16(-1.73%)
Oct 14, 2013 9.391 9.585 9.374 9.477 6,773 +0.07(+0.74%)
Oct 11, 2013 9.400 9.460 9.382 9.408 7,756 +0.03(+0.37%)
Oct 10, 2013 9.235 9.426 9.227 9.374 16,393 +0.21(+2.26%)
Oct 09, 2013 9.175 9.218 9.149 9.166 12,420 -0.02(-0.19%)
Oct 08, 2013 9.287 9.313 9.175 9.183 14,698 -0.02(-0.19%)
Oct 07, 2013 9.235 9.263 9.201 9.201 8,298 -0.16(-1.66%)
Oct 04, 2013 9.296 9.438 9.270 9.356 15,118 +0.03(+0.28%)
Oct 03, 2013 9.460 9.460 9.201 9.330 13,841 -0.14(-1.46%)
Oct 02, 2013 9.313 9.512 9.287 9.469 28,328 +0.10(+1.11%)
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.