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

CAE (NY: CAE )

20.62 -0.14 (-0.67%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 7, 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 (%)
Sep 30, 2015 9.370 9.679 9.370 9.679 32,353 +0.39(+4.22%)
Sep 29, 2015 9.342 9.351 9.242 9.288 82,085 -0.04(-0.39%)
Sep 28, 2015 9.506 9.506 9.324 9.324 16,430 -0.25(-2.57%)
Sep 25, 2015 9.442 9.610 9.424 9.570 19,349 +0.16(+1.74%)
Sep 24, 2015 9.406 9.433 9.324 9.406 19,050 -0.06(-0.67%)
Sep 23, 2015 9.634 9.634 9.442 9.470 19,539 -0.17(-1.80%)
Sep 22, 2015 9.579 9.689 9.543 9.643 34,512 -0.05(-0.56%)
Sep 21, 2015 9.607 9.789 9.592 9.698 15,846 +0.20(+2.11%)
Sep 18, 2015 9.752 9.761 9.497 9.497 21,897 -0.29(-2.98%)
Sep 17, 2015 9.707 9.834 9.616 9.789 32,145 +0.05(+0.47%)
Sep 16, 2015 9.570 9.780 9.570 9.743 12,185 +0.20(+2.10%)
Sep 15, 2015 9.479 9.616 9.442 9.543 22,147 +0.06(+0.67%)
Sep 14, 2015 9.679 9.698 9.443 9.479 18,003 -0.26(-2.62%)
Sep 11, 2015 9.743 9.789 9.684 9.734 24,146 -0.09(-0.88%)
Sep 10, 2015 9.794 9.920 9.794 9.821 18,914 +0.00(+0.00%)
Sep 09, 2015 9.640 9.929 9.590 9.821 28,308 +0.31(+3.23%)
Sep 08, 2015 9.477 9.667 9.477 9.513 24,249 +0.10(+1.06%)
Sep 04, 2015 9.504 9.413 9.413 9.413 53,583 -0.17(-1.79%)
Sep 03, 2015 9.694 9.721 9.567 9.585 24,750 -0.03(-0.28%)
Sep 02, 2015 9.875 9.875 9.552 9.613 34,987 -0.16(-1.67%)
Sep 01, 2015 9.748 9.966 9.712 9.775 37,743 -0.18(-1.82%)
Aug 31, 2015 9.766 9.965 9.766 9.956 69,702 +0.08(+0.82%)
Aug 28, 2015 9.658 9.875 9.658 9.875 25,033 +0.14(+1.39%)
Aug 27, 2015 9.803 9.929 9.694 9.739 86,522 +0.07(+0.75%)
Aug 26, 2015 9.441 9.694 9.223 9.667 27,900 +0.41(+4.40%)
Aug 25, 2015 9.567 9.567 9.241 9.260 29,349 -0.01(-0.10%)
Aug 24, 2015 9.214 9.540 9.106 9.269 48,263 -0.37(-3.85%)
Aug 21, 2015 9.875 9.875 9.603 9.640 55,296 -0.24(-2.38%)
Aug 20, 2015 9.975 9.993 9.875 9.875 16,577 -0.21(-2.06%)
Aug 19, 2015 10.23 10.23 9.938 10.08 44,856 -0.29(-2.79%)
Aug 18, 2015 10.14 10.37 10.14 10.37 13,480 +0.19(+1.87%)
Aug 17, 2015 10.17 10.22 10.13 10.18 53,015 -0.05(-0.44%)
Aug 14, 2015 10.24 10.34 10.20 10.23 27,331 -0.03(-0.27%)
Aug 13, 2015 10.45 10.61 10.22 10.26 34,013 -0.05(-0.44%)
Aug 12, 2015 10.57 10.60 10.12 10.30 42,005 -0.32(-2.98%)
Aug 11, 2015 10.57 10.69 10.57 10.62 73,277 -0.10(-0.93%)
Aug 10, 2015 10.41 10.72 10.41 10.72 27,243 +0.42(+4.04%)
Aug 07, 2015 10.26 10.41 10.25 10.30 18,169 -0.05(-0.53%)
Aug 06, 2015 10.40 10.40 10.25 10.35 25,263 -0.04(-0.35%)
Aug 05, 2015 10.44 10.44 10.32 10.39 14,415 +0.09(+0.88%)
Aug 04, 2015 10.33 10.47 10.30 10.30 44,087 -0.04(-0.35%)
Aug 03, 2015 10.31 10.34 10.14 10.34 9,939 +0.05(+0.44%)
Jul 31, 2015 10.40 10.41 10.23 10.29 18,255 -0.05(-0.52%)
Jul 30, 2015 10.26 10.40 10.25 10.35 8,115 +0.01(+0.09%)
Jul 29, 2015 10.21 10.49 10.18 10.34 35,283 +0.15(+1.51%)
Jul 28, 2015 10.10 10.19 10.07 10.18 17,097 +0.16(+1.63%)
Jul 27, 2015 9.975 10.07 9.694 10.02 43,307 +0.05(+0.45%)
Jul 24, 2015 9.993 10.06 9.956 9.975 10,972 -0.05(-0.54%)
Jul 23, 2015 10.20 10.29 9.993 10.03 33,014 -0.11(-1.07%)
Jul 22, 2015 10.19 10.27 10.13 10.14 125,951 -0.10(-0.97%)
Jul 21, 2015 10.35 10.35 10.23 10.24 24,773 -0.05(-0.44%)
Jul 20, 2015 10.34 10.47 10.28 10.28 16,825 +0.00(+0.00%)
Jul 17, 2015 10.31 10.31 10.22 10.28 14,780 +0.03(+0.26%)
Jul 16, 2015 10.25 10.31 10.09 10.26 65,452 +0.04(+0.35%)
Jul 15, 2015 10.31 10.35 10.18 10.22 50,870 -0.11(-1.05%)
Jul 14, 2015 10.40 10.40 10.18 10.33 23,072 -0.05(-0.52%)
Jul 13, 2015 10.31 10.42 10.28 10.38 16,610 +0.01(+0.09%)
Jul 10, 2015 10.17 10.40 10.16 10.37 69,722 +0.26(+2.60%)
Jul 09, 2015 10.39 10.47 9.911 10.11 85,187 -0.22(-2.10%)
Jul 08, 2015 10.60 10.64 10.32 10.33 32,310 -0.34(-3.22%)
Jul 07, 2015 10.62 10.67 10.45 10.67 29,960 +0.07(+0.68%)
Jul 06, 2015 10.71 10.71 10.56 10.60 17,775 -0.23(-2.09%)
Jul 02, 2015 10.71 10.83 10.83 10.83 19,002 -0.03(-0.25%)
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.