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

CAE (NY: CAE )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 2.721 2.721 2.721 2.721 260 +0.02(+0.85%)
Nov 27, 2002 2.652 2.736 2.652 2.698 5,740 +0.08(+3.23%)
Nov 26, 2002 2.637 2.683 2.614 2.614 14,352 +0.03(+1.19%)
Nov 25, 2002 2.537 2.583 2.522 2.583 6,654 +0.08(+3.37%)
Nov 22, 2002 2.591 2.591 2.491 2.499 17,613 -0.09(-3.55%)
Nov 21, 2002 2.606 2.606 2.529 2.591 19,179 +0.04(+1.50%)
Nov 20, 2002 2.621 2.621 2.537 2.552 20,223 -0.05(-2.06%)
Nov 19, 2002 2.637 2.637 2.606 2.606 15,395 -0.05(-2.02%)
Nov 18, 2002 2.652 2.698 2.644 2.660 12,264 +0.05(+2.06%)
Nov 15, 2002 2.606 2.644 2.575 2.606 8,350 -0.02(-0.87%)
Nov 14, 2002 2.644 2.644 2.629 2.629 1,435 +0.05(+1.78%)
Nov 13, 2002 2.529 2.583 2.491 2.583 25,572 -0.05(-1.75%)
Nov 12, 2002 2.713 2.713 2.629 2.629 7,306 -0.05(-1.72%)
Nov 11, 2002 2.744 2.744 2.660 2.675 2,609 -0.07(-2.51%)
Nov 08, 2002 2.744 2.805 2.721 2.744 6,915 -0.04(-1.38%)
Nov 07, 2002 2.935 2.935 2.736 2.782 24,529 -0.16(-5.47%)
Nov 06, 2002 2.889 2.966 2.836 2.943 64,845 +0.09(+3.23%)
Nov 05, 2002 2.721 2.874 2.683 2.851 25,050 +0.18(+6.90%)
Nov 04, 2002 2.644 2.736 2.629 2.667 11,612 +0.06(+2.35%)
Nov 01, 2002 2.621 2.621 2.606 2.606 3,392 -0.01(-0.29%)
Oct 31, 2002 2.683 2.683 2.591 2.614 17,353 -0.01(-0.29%)
Oct 30, 2002 2.560 2.721 2.560 2.621 22,050 +0.11(+4.59%)
Oct 29, 2002 2.491 2.529 2.491 2.506 8,350 -0.05(-1.80%)
Oct 28, 2002 2.606 2.621 2.552 2.552 7,567 +0.00(+0.00%)
Oct 25, 2002 2.545 2.552 2.529 2.552 43,056 -0.01(-0.30%)
Oct 24, 2002 2.752 2.767 2.560 2.560 3,901,168 -0.11(-4.02%)
Oct 23, 2002 2.299 2.683 2.299 2.667 190,230 +0.37(+16.00%)
Oct 22, 2002 2.230 2.299 2.230 2.299 53,102 +0.03(+1.35%)
Oct 21, 2002 2.169 2.299 2.146 2.269 13,960 +0.11(+4.96%)
Oct 18, 2002 2.108 2.261 2.108 2.161 68,629 +0.06(+2.92%)
Oct 17, 2002 1.993 2.100 1.993 2.100 35,619 +0.17(+8.73%)
Oct 16, 2002 2.031 2.077 1.931 1.931 31,183 -0.13(-6.32%)
Oct 15, 2002 2.062 2.100 2.062 2.062 15,917 +0.06(+3.07%)
Oct 14, 2002 1.939 2.000 1.924 2.000 4,436 +0.08(+3.98%)
Oct 11, 2002 1.839 1.939 1.839 1.924 16,570 +0.12(+6.81%)
Oct 10, 2002 1.724 1.801 1.724 1.801 19,571 +0.13(+7.80%)
Oct 09, 2002 1.633 1.671 1.571 1.671 17,222 -0.04(-2.24%)
Oct 08, 2002 1.724 1.724 1.640 1.709 31,444 -0.08(-4.29%)
Oct 07, 2002 1.970 1.970 1.763 1.786 24,007 -0.15(-7.54%)
Oct 04, 2002 1.962 1.993 1.878 1.931 30,791 -0.02(-0.79%)
Oct 03, 2002 1.939 1.947 1.908 1.947 6,132 +0.01(+0.40%)
Oct 02, 2002 1.993 1.993 1.916 1.939 38,881 -0.31(-13.65%)
Oct 01, 2002 2.253 2.269 2.223 2.246 22,832 +0.02(+0.69%)
Sep 30, 2002 2.230 2.269 2.177 2.230 14,874 -0.07(-3.00%)
Sep 27, 2002 2.169 2.353 2.169 2.299 20,092 +0.03(+1.35%)
Sep 26, 2002 2.184 2.269 2.184 2.269 12,003 +0.11(+5.34%)
Sep 25, 2002 2.223 2.223 2.131 2.154 35,749 -0.03(-1.40%)
Sep 24, 2002 2.223 2.315 2.184 2.184 27,529 -0.05(-2.06%)
Sep 23, 2002 2.261 2.261 2.223 2.230 24,007 -0.06(-2.68%)
Sep 20, 2002 2.154 2.292 2.062 2.292 1,174,264 +0.14(+6.41%)
Sep 19, 2002 2.261 2.307 2.154 2.154 31,444 -0.17(-7.26%)
Sep 18, 2002 2.430 2.430 2.322 2.322 16,439 -0.16(-6.48%)
Sep 17, 2002 2.606 2.683 2.453 2.483 43,969 -0.15(-5.81%)
Sep 16, 2002 2.775 2.775 2.637 2.637 19,049 -0.21(-7.53%)
Sep 13, 2002 2.813 2.851 2.813 2.851 26,094 +0.04(+1.36%)
Sep 12, 2002 2.874 2.874 2.797 2.813 3,000 -0.04(-1.34%)
Sep 11, 2002 2.897 2.928 2.851 2.851 2,479 -0.10(-3.38%)
Sep 10, 2002 2.920 2.951 2.920 2.951 287,042 +0.11(+3.77%)
Sep 09, 2002 2.843 2.843 2.813 2.843 4,827 -0.06(-2.11%)
Sep 06, 2002 2.958 2.958 2.874 2.905 33,662 -0.05(-1.81%)
Sep 05, 2002 3.150 3.150 2.943 2.958 15,526 -0.23(-7.21%)
Sep 04, 2002 3.104 3.204 3.096 3.188 6,654 +0.08(+2.46%)
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.