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, 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%)
Oct 01, 2013 9.434 9.512 9.322 9.365 38,731 -0.10(-1.01%)
Sep 30, 2013 9.434 9.547 9.426 9.460 21,872 +0.01(+0.09%)
Sep 27, 2013 9.382 9.460 9.330 9.451 51,975 +0.04(+0.46%)
Sep 26, 2013 9.261 9.426 9.253 9.408 17,558 +0.16(+1.68%)
Sep 25, 2013 9.408 9.408 9.227 9.253 22,083 -0.16(-1.65%)
Sep 24, 2013 9.434 9.434 9.400 9.408 21,938 -0.02(-0.18%)
Sep 23, 2013 9.417 9.460 9.417 9.426 27,113 +0.01(+0.09%)
Sep 20, 2013 9.451 9.512 9.374 9.417 13,201 -0.19(-1.98%)
Sep 19, 2013 9.650 9.650 9.564 9.607 17,181 -0.04(-0.45%)
Sep 18, 2013 9.581 9.668 9.512 9.650 16,863 +0.07(+0.72%)
Sep 17, 2013 9.564 9.650 9.521 9.581 11,078 +0.03(+0.27%)
Sep 16, 2013 9.607 9.607 9.521 9.555 16,676 +0.00(+0.00%)
Sep 13, 2013 9.668 9.685 9.547 9.555 6,705 -0.13(-1.34%)
Sep 12, 2013 9.659 9.841 9.642 9.685 8,585 +0.04(+0.43%)
Sep 11, 2013 9.540 9.720 9.540 9.643 9,852 +0.06(+0.63%)
Sep 10, 2013 9.532 9.643 9.515 9.583 15,351 +0.04(+0.45%)
Sep 09, 2013 9.506 9.549 9.455 9.540 6,271 +0.12(+1.27%)
Sep 06, 2013 9.360 9.506 9.343 9.420 24,662 +0.19(+2.04%)
Sep 05, 2013 9.249 9.283 9.197 9.232 4,889 -0.03(-0.28%)
Sep 04, 2013 9.249 9.335 9.240 9.257 18,307 +0.08(+0.84%)
Sep 03, 2013 9.249 9.266 9.172 9.180 13,891 +0.03(+0.37%)
Aug 30, 2013 9.137 9.155 9.060 9.146 10,504 +0.03(+0.28%)
Aug 29, 2013 9.069 9.137 9.060 9.120 8,098 +0.04(+0.47%)
Aug 28, 2013 9.000 9.112 8.923 9.077 7,950 +0.07(+0.76%)
Aug 27, 2013 9.223 9.223 8.975 9.009 6,011 -0.27(-2.87%)
Aug 26, 2013 9.326 9.326 9.240 9.275 5,635 -0.04(-0.46%)
Aug 23, 2013 9.189 9.317 9.163 9.317 15,014 +0.10(+1.12%)
Aug 22, 2013 9.215 9.326 9.155 9.215 6,550 +0.03(+0.37%)
Aug 21, 2013 9.232 9.318 9.172 9.180 35,924 -0.11(-1.20%)
Aug 20, 2013 9.232 9.343 9.197 9.292 13,006 +0.04(+0.46%)
Aug 19, 2013 9.335 9.335 9.223 9.249 9,928 -0.07(-0.74%)
Aug 16, 2013 9.253 9.352 9.253 9.317 12,129 +0.05(+0.56%)
Aug 15, 2013 9.377 9.386 9.240 9.266 32,177 -0.09(-0.92%)
Aug 14, 2013 9.420 9.489 9.352 9.352 7,553 -0.04(-0.46%)
Aug 13, 2013 9.395 9.455 9.300 9.395 9,844 -0.03(-0.27%)
Aug 12, 2013 9.343 9.532 9.317 9.420 22,840 -0.05(-0.54%)
Aug 09, 2013 9.763 9.763 9.446 9.472 22,377 -0.36(-3.66%)
Aug 08, 2013 9.763 9.875 9.677 9.832 35,422 +0.15(+1.59%)
Aug 07, 2013 9.703 9.733 9.664 9.677 30,548 -0.07(-0.70%)
Aug 06, 2013 9.729 9.772 9.686 9.746 7,469 -0.01(-0.09%)
Aug 05, 2013 9.823 9.892 9.746 9.755 5,336 -0.02(-0.18%)
Aug 02, 2013 9.789 9.849 9.729 9.772 20,059 -0.05(-0.52%)
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.