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 (%)
Jan 31, 2008 8.553 8.975 8.523 8.630 430,172 -0.02(-0.18%)
Jan 30, 2008 8.806 8.883 8.600 8.645 122,645 -0.07(-0.79%)
Jan 29, 2008 8.469 8.753 8.469 8.714 134,257 +0.38(+4.60%)
Jan 28, 2008 8.423 8.438 8.293 8.331 52,320 -0.11(-1.36%)
Jan 25, 2008 8.668 8.691 8.415 8.446 153,698 -0.12(-1.43%)
Jan 24, 2008 8.369 8.668 8.369 8.569 111,685 +0.41(+4.98%)
Jan 23, 2008 7.756 8.201 7.687 8.163 232,504 +0.26(+3.30%)
Jan 22, 2008 7.511 8.201 7.503 7.902 222,066 -0.34(-4.09%)
Jan 21, 2008 8.239 8.239 8.239 8.239 0 +0.00(+0.00%)
Jan 18, 2008 8.415 8.530 8.078 8.239 87,678 -0.09(-1.10%)
Jan 17, 2008 8.661 8.684 8.232 8.331 339,404 -0.30(-3.46%)
Jan 16, 2008 8.753 8.829 8.515 8.630 369,110 -0.21(-2.34%)
Jan 15, 2008 8.868 8.937 8.799 8.837 69,020 -0.25(-2.78%)
Jan 14, 2008 9.473 9.473 9.075 9.090 268,254 -0.34(-3.58%)
Jan 11, 2008 9.672 9.672 9.404 9.427 197,798 -0.30(-3.07%)
Jan 10, 2008 9.435 9.749 9.358 9.726 57,669 +0.18(+1.93%)
Jan 09, 2008 9.657 9.657 9.274 9.542 76,066 -0.20(-2.05%)
Jan 08, 2008 10.00 10.02 9.741 9.741 49,319 -0.10(-1.01%)
Jan 07, 2008 10.03 10.03 9.672 9.841 88,591 -0.09(-0.93%)
Jan 04, 2008 10.06 10.12 9.925 9.933 103,465 -0.11(-1.14%)
Jan 03, 2008 10.22 10.24 10.04 10.05 36,402 -0.17(-1.65%)
Jan 02, 2008 10.24 10.25 10.14 10.22 90,287 -0.03(-0.30%)
Jan 01, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 31, 2007 10.39 10.42 10.24 10.25 50,884 -0.15(-1.47%)
Dec 28, 2007 10.38 10.46 10.37 10.40 40,185 +0.15(+1.42%)
Dec 27, 2007 10.42 10.44 10.25 10.25 66,019 -0.09(-0.89%)
Dec 26, 2007 10.31 10.36 10.24 10.35 33,792 +0.03(+0.30%)
Dec 24, 2007 10.19 10.32 10.12 10.32 30,530 +0.23(+2.28%)
Dec 21, 2007 10.23 10.23 10.05 10.09 51,015 -0.05(-0.45%)
Dec 20, 2007 10.22 10.22 10.03 10.13 50,362 -0.02(-0.15%)
Dec 19, 2007 9.872 10.17 9.872 10.15 85,590 +0.38(+3.92%)
Dec 18, 2007 9.496 9.833 9.473 9.764 57,147 +0.28(+2.91%)
Dec 17, 2007 9.757 9.787 9.450 9.488 75,544 -0.23(-2.37%)
Dec 14, 2007 9.519 9.895 9.519 9.718 74,631 +0.20(+2.09%)
Dec 13, 2007 9.688 9.703 9.435 9.519 87,026 -0.15(-1.51%)
Dec 12, 2007 9.849 9.910 9.603 9.665 98,507 +0.00(+0.00%)
Dec 11, 2007 9.780 10.00 9.626 9.665 92,505 -0.15(-1.48%)
Dec 10, 2007 9.603 9.810 9.504 9.810 91,984 +0.25(+2.56%)
Dec 07, 2007 9.435 9.588 9.366 9.565 56,234 +0.23(+2.46%)
Dec 06, 2007 9.412 9.519 9.305 9.335 103,857 +0.04(+0.41%)
Dec 05, 2007 8.768 9.504 8.768 9.297 140,259 +0.57(+6.50%)
Dec 04, 2007 9.036 9.036 8.707 8.730 114,034 -0.32(-3.56%)
Dec 03, 2007 9.059 9.113 8.906 9.052 213,063 -0.06(-0.67%)
Nov 30, 2007 9.213 9.213 9.006 9.113 273,473 +0.13(+1.45%)
Nov 29, 2007 8.852 9.021 8.722 8.983 422,604 +0.01(+0.09%)
Nov 28, 2007 8.837 9.151 8.837 8.975 193,884 +0.22(+2.54%)
Nov 27, 2007 8.737 8.814 8.500 8.753 207,192 -0.01(-0.09%)
Nov 26, 2007 9.174 9.174 8.737 8.760 156,568 -0.16(-1.80%)
Nov 23, 2007 8.937 9.052 8.868 8.921 82,720 +0.11(+1.31%)
Nov 21, 2007 9.136 9.159 8.714 8.806 117,832 -0.48(-5.12%)
Nov 20, 2007 9.259 9.312 9.205 9.282 47,883 +0.02(+0.25%)
Nov 19, 2007 9.397 9.412 9.190 9.259 46,840 -0.13(-1.39%)
Nov 16, 2007 9.289 9.420 9.136 9.389 96,681 +0.13(+1.41%)
Nov 15, 2007 9.289 9.420 9.243 9.259 51,537 -0.15(-1.55%)
Nov 14, 2007 9.603 9.649 9.366 9.404 108,162 -0.14(-1.45%)
Nov 13, 2007 9.596 9.649 9.481 9.542 288,347 +0.07(+0.73%)
Nov 12, 2007 9.841 9.841 9.473 9.473 49,710 -0.41(-4.11%)
Nov 09, 2007 10.35 10.35 9.780 9.879 51,667 -0.31(-3.01%)
Nov 08, 2007 10.16 10.28 9.964 10.19 73,456 +0.19(+1.92%)
Nov 07, 2007 10.46 10.48 9.956 9.994 76,196 -0.41(-3.98%)
Nov 06, 2007 10.40 10.44 10.32 10.41 31,313 +0.06(+0.59%)
Nov 05, 2007 10.26 10.42 10.22 10.35 52,059 -0.07(-0.66%)
Nov 02, 2007 10.29 10.44 10.29 10.42 53,494 +0.27(+2.68%)
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.