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 30, 2015 10.24 10.33 10.14 10.33 25,606 +0.11(+1.07%)
Oct 29, 2015 10.29 10.29 10.19 10.22 10,754 -0.11(-1.06%)
Oct 28, 2015 10.31 10.42 10.24 10.33 50,321 +0.05(+0.53%)
Oct 27, 2015 10.20 10.27 10.15 10.27 13,218 +0.03(+0.27%)
Oct 26, 2015 10.49 10.55 10.24 10.24 16,769 -0.26(-2.43%)
Oct 23, 2015 10.34 10.56 10.34 10.50 23,137 +0.16(+1.59%)
Oct 22, 2015 10.22 10.43 10.22 10.34 22,012 +0.16(+1.61%)
Oct 21, 2015 10.34 10.34 10.16 10.17 20,318 -0.16(-1.59%)
Oct 20, 2015 10.16 10.38 10.16 10.34 27,036 -0.11(-1.05%)
Oct 19, 2015 10.05 10.45 10.03 10.45 214,299 +0.37(+3.71%)
Oct 16, 2015 10.39 10.39 10.07 10.07 35,566 -0.29(-2.81%)
Oct 15, 2015 10.29 10.38 10.25 10.36 14,955 +0.10(+0.98%)
Oct 14, 2015 10.24 10.32 10.16 10.26 16,408 +0.03(+0.27%)
Oct 13, 2015 10.28 10.29 10.17 10.24 13,861 -0.13(-1.23%)
Oct 12, 2015 10.36 10.44 10.22 10.36 11,814 +0.00(+0.00%)
Oct 09, 2015 10.22 10.42 10.22 10.36 20,355 +0.09(+0.89%)
Oct 08, 2015 10.12 10.27 10.07 10.27 22,792 +0.16(+1.62%)
Oct 07, 2015 10.10 10.12 9.989 10.11 27,953 +0.09(+0.91%)
Oct 06, 2015 9.989 10.12 9.980 10.02 28,305 +0.05(+0.55%)
Oct 05, 2015 9.880 10.06 9.871 9.962 21,783 +0.18(+1.86%)
Oct 02, 2015 9.625 9.789 9.625 9.780 28,814 +0.05(+0.56%)
Oct 01, 2015 9.689 9.889 9.643 9.725 42,682 +0.05(+0.47%)
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%)
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.