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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 5.212 5.281 5.196 5.258 1,204,795 +0.02(+0.44%)
Oct 28, 2005 5.158 5.281 5.097 5.235 28,834 +0.10(+1.94%)
Oct 27, 2005 5.135 5.219 5.120 5.135 22,311 +0.00(+0.00%)
Oct 26, 2005 5.089 5.150 5.058 5.135 31,313 +0.05(+0.90%)
Oct 25, 2005 5.043 5.120 5.043 5.089 31,313 +0.04(+0.76%)
Oct 24, 2005 4.982 5.066 4.982 5.051 13,308 +0.04(+0.76%)
Oct 21, 2005 5.058 5.089 4.997 5.013 13,308 -0.10(-1.95%)
Oct 20, 2005 5.089 5.143 5.074 5.112 45,013 +0.07(+1.37%)
Oct 19, 2005 5.013 5.081 4.982 5.043 20,223 -0.02(-0.30%)
Oct 18, 2005 5.013 5.058 4.982 5.058 72,413 +0.02(+0.46%)
Oct 17, 2005 4.967 5.097 4.967 5.035 17,222 +0.11(+2.18%)
Oct 14, 2005 4.936 5.020 4.905 4.928 23,354 +0.08(+1.58%)
Oct 13, 2005 5.005 5.005 4.737 4.852 90,679 -0.18(-3.51%)
Oct 12, 2005 5.005 5.089 5.005 5.028 106,466 -0.02(-0.30%)
Oct 11, 2005 5.166 5.166 5.020 5.043 45,013 -0.12(-2.37%)
Oct 10, 2005 5.212 5.219 5.135 5.166 30,139 -0.04(-0.74%)
Oct 07, 2005 5.135 5.242 5.135 5.204 25,181 +0.03(+0.59%)
Oct 06, 2005 5.173 5.181 5.104 5.173 17,222 +0.01(+0.15%)
Oct 05, 2005 5.173 5.196 5.158 5.166 15,265 -0.01(-0.15%)
Oct 04, 2005 5.235 5.258 5.173 5.173 26,355 -0.11(-2.03%)
Oct 03, 2005 5.204 5.296 5.204 5.281 45,013 +0.09(+1.77%)
Sep 30, 2005 5.258 5.311 5.173 5.189 21,658 -0.07(-1.31%)
Sep 29, 2005 5.365 5.365 5.212 5.258 39,142 -0.14(-2.56%)
Sep 28, 2005 5.357 5.465 5.311 5.396 58,060 +0.02(+0.43%)
Sep 27, 2005 5.196 5.411 5.196 5.373 36,663 +0.10(+1.89%)
Sep 26, 2005 5.235 5.319 5.227 5.273 34,575 +0.01(+0.15%)
Sep 23, 2005 5.265 5.288 5.127 5.265 43,708 -0.02(-0.43%)
Sep 22, 2005 5.365 5.480 5.242 5.288 42,012 -0.05(-0.86%)
Sep 21, 2005 5.288 5.373 5.288 5.334 48,014 +0.18(+3.57%)
Sep 20, 2005 5.250 5.304 5.143 5.150 40,968 -0.15(-2.89%)
Sep 19, 2005 5.373 5.396 5.227 5.304 34,836 -0.11(-1.98%)
Sep 16, 2005 5.373 5.449 5.350 5.411 51,537 -0.01(-0.14%)
Sep 15, 2005 5.365 5.419 5.342 5.419 46,970 +0.02(+0.43%)
Sep 14, 2005 5.403 5.434 5.350 5.396 40,838 -0.03(-0.56%)
Sep 13, 2005 5.718 5.718 5.380 5.426 33,792 -0.01(-0.14%)
Sep 12, 2005 5.434 5.434 5.327 5.434 26,225 +0.01(+0.14%)
Sep 09, 2005 5.365 5.442 5.311 5.426 25,311 +0.06(+1.14%)
Sep 08, 2005 5.380 5.426 5.265 5.365 95,115 -0.02(-0.28%)
Sep 07, 2005 5.434 5.503 5.365 5.380 41,099 -0.05(-0.99%)
Sep 06, 2005 5.212 5.442 5.166 5.434 82,589 +0.23(+4.42%)
Sep 02, 2005 5.181 5.219 5.143 5.204 24,137 -0.07(-1.31%)
Sep 01, 2005 5.273 5.296 5.189 5.273 53,494 -0.05(-0.86%)
Aug 31, 2005 4.989 5.342 4.989 5.319 43,447 +0.33(+6.61%)
Aug 30, 2005 4.844 5.028 4.844 4.989 91,853 +0.16(+3.33%)
Aug 29, 2005 5.028 5.028 4.806 4.829 88,591 -0.18(-3.67%)
Aug 26, 2005 5.043 5.058 4.951 5.013 17,353 -0.03(-0.61%)
Aug 25, 2005 5.066 5.066 4.928 5.043 40,446 +0.01(+0.15%)
Aug 24, 2005 5.120 5.196 5.005 5.035 64,454 -0.02(-0.45%)
Aug 23, 2005 5.112 5.120 5.058 5.058 26,094 -0.03(-0.60%)
Aug 22, 2005 5.043 5.097 5.005 5.089 142,216 +0.11(+2.31%)
Aug 19, 2005 4.974 5.020 4.859 4.974 29,487 +0.00(+0.00%)
Aug 18, 2005 5.066 5.066 4.921 4.974 54,016 -0.08(-1.67%)
Aug 17, 2005 4.982 5.089 4.982 5.058 44,230 +0.03(+0.61%)
Aug 16, 2005 5.166 5.166 5.005 5.028 74,239 -0.13(-2.53%)
Aug 15, 2005 5.181 5.189 5.104 5.158 116,643 -0.02(-0.44%)
Aug 12, 2005 4.944 5.219 4.936 5.181 505,847 +0.25(+5.13%)
Aug 11, 2005 4.445 5.281 4.438 4.928 574,606 +0.48(+10.86%)
Aug 10, 2005 4.392 4.468 4.376 4.445 216,847 +0.05(+1.22%)
Aug 09, 2005 4.591 4.591 4.384 4.392 380,331 -0.20(-4.34%)
Aug 08, 2005 4.553 4.645 4.445 4.591 392,204 +0.12(+2.74%)
Aug 05, 2005 4.399 4.514 4.338 4.468 25,572 +0.08(+1.92%)
Aug 04, 2005 4.399 4.399 4.369 4.384 19,832 +0.02(+0.35%)
Aug 03, 2005 4.315 4.399 4.292 4.369 26,094 +0.02(+0.35%)
Aug 02, 2005 4.568 4.568 4.284 4.353 58,452 -0.21(-4.54%)
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.