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: 4:10 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 (%)
May 31, 2013 8.855 8.855 8.702 8.744 52,729 -0.20(-2.28%)
May 30, 2013 8.923 8.999 8.872 8.948 45,489 +0.01(+0.09%)
May 29, 2013 8.770 8.957 8.736 8.940 113,728 +0.15(+1.74%)
May 28, 2013 8.982 8.999 8.778 8.787 27,130 -0.14(-1.52%)
May 24, 2013 8.914 8.999 8.829 8.923 10,352 -0.12(-1.31%)
May 23, 2013 8.778 9.076 8.694 9.042 32,294 +0.25(+2.90%)
May 22, 2013 9.008 9.016 8.761 8.787 32,778 -0.25(-2.82%)
May 21, 2013 9.050 9.076 8.965 9.042 39,064 -0.06(-0.65%)
May 20, 2013 9.076 9.160 9.033 9.101 15,344 +0.07(+0.75%)
May 17, 2013 9.177 9.228 8.948 9.033 315,188 -0.35(-3.71%)
May 16, 2013 8.889 9.551 8.889 9.381 220,929 +0.53(+5.94%)
May 15, 2013 9.067 9.093 8.846 8.855 196,253 -0.29(-3.16%)
May 13, 2013 9.254 9.288 9.059 9.144 109,332 -0.14(-1.46%)
May 10, 2013 9.211 9.322 9.160 9.279 34,618 +0.03(+0.28%)
May 09, 2013 9.211 9.284 9.211 9.254 40,547 -0.04(-0.46%)
May 08, 2013 9.211 9.330 9.186 9.296 193,516 +0.01(+0.09%)
May 07, 2013 9.118 9.288 9.118 9.288 81,993 +0.13(+1.39%)
May 06, 2013 9.050 9.160 9.050 9.160 43,301 +0.02(+0.19%)
May 03, 2013 8.931 9.144 8.923 9.144 14,023 +0.22(+2.47%)
May 02, 2013 8.974 9.008 8.846 8.923 29,667 -0.09(-1.04%)
May 01, 2013 9.127 9.127 8.991 9.016 8,831 -0.18(-1.94%)
Apr 30, 2013 9.093 9.220 9.093 9.194 41,149 +0.08(+0.93%)
Apr 29, 2013 9.084 9.211 9.076 9.110 18,157 +0.02(+0.19%)
Apr 26, 2013 8.948 9.101 8.880 9.093 14,703 +0.21(+2.39%)
Apr 25, 2013 8.855 8.974 8.846 8.880 32,156 +0.06(+0.67%)
Apr 24, 2013 8.821 8.889 8.812 8.821 17,026 +0.02(+0.19%)
Apr 23, 2013 8.736 8.838 8.711 8.804 21,425 +0.08(+0.88%)
Apr 22, 2013 8.744 8.753 8.668 8.728 20,877 +0.01(+0.10%)
Apr 19, 2013 8.609 8.778 8.575 8.719 33,009 +0.17(+1.99%)
Apr 18, 2013 8.507 8.660 8.507 8.549 18,352 +0.17(+2.03%)
Apr 17, 2013 8.549 8.600 8.379 8.379 14,298 -0.20(-2.28%)
Apr 16, 2013 8.430 8.617 8.430 8.575 14,823 +0.12(+1.41%)
Apr 15, 2013 8.592 8.617 8.456 8.456 33,271 -0.22(-2.54%)
Apr 12, 2013 8.549 8.685 8.549 8.677 24,275 +0.12(+1.39%)
Apr 11, 2013 8.473 8.583 8.473 8.558 11,489 +0.08(+0.90%)
Apr 10, 2013 8.396 8.498 8.379 8.481 9,266 +0.13(+1.52%)
Apr 09, 2013 8.312 8.405 8.252 8.354 25,653 +0.14(+1.76%)
Apr 08, 2013 8.269 8.269 8.210 8.210 21,408 -0.06(-0.72%)
Apr 05, 2013 8.201 8.269 8.150 8.269 20,237 +0.03(+0.41%)
Apr 04, 2013 8.303 8.371 8.235 8.235 18,292 -0.09(-1.12%)
Apr 03, 2013 8.295 8.388 8.295 8.328 9,599 +0.08(+0.93%)
Apr 02, 2013 8.319 8.354 8.235 8.252 22,802 -0.03(-0.41%)
Apr 01, 2013 8.278 8.371 8.218 8.286 42,618 -0.01(-0.10%)
Mar 28, 2013 8.354 8.405 8.286 8.295 25,580 -0.06(-0.71%)
Mar 27, 2013 8.295 8.413 8.184 8.354 24,902 +0.01(+0.10%)
Mar 26, 2013 8.354 8.362 8.235 8.345 33,044 -0.03(-0.30%)
Mar 25, 2013 8.447 8.473 8.337 8.371 25,004 -0.06(-0.70%)
Mar 22, 2013 8.430 8.481 8.422 8.430 9,182 -0.02(-0.20%)
Mar 21, 2013 8.473 8.481 8.413 8.447 29,160 +0.01(+0.10%)
Mar 20, 2013 8.456 8.456 8.413 8.439 13,910 +0.03(+0.30%)
Mar 19, 2013 8.447 8.473 8.396 8.413 15,953 -0.05(-0.60%)
Mar 18, 2013 8.456 8.532 8.456 8.464 19,777 -0.09(-1.09%)
Mar 15, 2013 8.549 8.575 8.481 8.558 22,794 +0.03(+0.30%)
Mar 14, 2013 8.447 8.549 8.447 8.532 11,606 +0.08(+1.01%)
Mar 13, 2013 8.507 8.507 8.413 8.447 26,245 +0.02(+0.19%)
Mar 12, 2013 8.415 8.504 8.406 8.432 24,768 +0.11(+1.31%)
Mar 11, 2013 8.440 8.440 8.314 8.322 8,300 -0.08(-0.90%)
Mar 08, 2013 8.524 8.524 8.381 8.398 12,934 -0.01(-0.10%)
Mar 07, 2013 8.314 8.474 8.314 8.406 25,797 +0.12(+1.42%)
Mar 06, 2013 8.289 8.300 8.255 8.289 19,785 +0.03(+0.41%)
Mar 05, 2013 8.322 8.364 8.255 8.255 18,431 -0.01(-0.10%)
Mar 04, 2013 8.255 8.297 8.238 8.263 13,249 -0.09(-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.