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

CAE (NY: CAE )

20.92 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2005 3.618 3.648 3.572 3.595 72,934 -0.05(-1.47%)
May 27, 2005 3.587 3.664 3.587 3.648 30,661 +0.03(+0.85%)
May 26, 2005 3.618 3.633 3.587 3.618 43,056 +0.00(+0.00%)
May 25, 2005 3.717 3.725 3.587 3.618 56,756 -0.11(-2.88%)
May 24, 2005 3.687 3.779 3.687 3.725 55,712 +0.08(+2.10%)
May 23, 2005 3.694 3.717 3.641 3.648 21,658 -0.08(-2.06%)
May 20, 2005 3.710 3.786 3.679 3.725 90,548 -0.03(-0.82%)
May 19, 2005 3.671 3.779 3.618 3.756 2,211,271 +0.09(+2.51%)
May 18, 2005 3.633 3.702 3.618 3.664 74,892 +0.01(+0.21%)
May 17, 2005 3.518 3.656 3.518 3.656 27,269 +0.14(+3.92%)
May 16, 2005 3.526 3.533 3.464 3.518 14,743 -0.02(-0.65%)
May 13, 2005 3.579 3.579 3.510 3.541 8,350 -0.04(-1.07%)
May 12, 2005 3.625 3.625 3.510 3.579 13,569 -0.07(-1.89%)
May 11, 2005 3.372 3.664 3.372 3.648 63,149 +0.20(+5.78%)
May 10, 2005 3.487 3.487 3.403 3.449 26,225 -0.05(-1.32%)
May 09, 2005 3.441 3.510 3.441 3.495 18,396 +0.02(+0.44%)
May 06, 2005 3.472 3.495 3.395 3.480 11,090 -0.02(-0.44%)
May 05, 2005 3.533 3.533 3.418 3.495 53,233 -0.06(-1.72%)
May 04, 2005 3.579 3.602 3.510 3.556 70,586 -0.08(-2.11%)
May 03, 2005 3.610 3.648 3.610 3.633 13,569 -0.01(-0.21%)
May 02, 2005 3.526 3.664 3.526 3.641 9,785 +0.12(+3.49%)
Apr 29, 2005 3.480 3.541 3.480 3.518 10,698 +0.02(+0.66%)
Apr 28, 2005 3.541 3.564 3.480 3.495 39,142 -0.04(-1.08%)
Apr 27, 2005 3.556 3.579 3.533 3.533 8,872 -0.12(-3.35%)
Apr 26, 2005 3.564 3.656 3.510 3.656 22,702 +0.08(+2.14%)
Apr 25, 2005 3.618 3.633 3.579 3.579 9,916 -0.04(-1.06%)
Apr 22, 2005 3.648 3.648 3.556 3.618 19,571 -0.05(-1.46%)
Apr 21, 2005 3.526 3.671 3.526 3.671 7,828 +0.11(+3.01%)
Apr 20, 2005 3.541 3.579 3.510 3.564 48,536 +0.03(+0.87%)
Apr 19, 2005 3.518 3.549 3.487 3.533 21,136 +0.02(+0.65%)
Apr 18, 2005 3.495 3.556 3.495 3.510 22,050 -0.03(-0.87%)
Apr 15, 2005 3.618 3.618 3.526 3.541 15,395 -0.06(-1.70%)
Apr 14, 2005 3.610 3.641 3.595 3.602 21,658 -0.04(-1.05%)
Apr 13, 2005 3.579 3.648 3.579 3.641 11,481 +0.06(+1.71%)
Apr 12, 2005 3.541 3.587 3.541 3.579 35,227 +0.00(+0.00%)
Apr 11, 2005 3.579 3.610 3.549 3.579 19,962 +0.01(+0.21%)
Apr 08, 2005 3.526 3.572 3.526 3.572 34,836 -0.02(-0.43%)
Apr 07, 2005 3.702 3.710 3.587 3.587 11,220 -0.10(-2.70%)
Apr 06, 2005 3.733 3.733 3.679 3.687 7,437 -0.08(-2.24%)
Apr 05, 2005 3.771 3.779 3.694 3.771 26,486 +0.00(+0.00%)
Apr 04, 2005 3.763 3.825 3.710 3.771 34,836 -0.02(-0.61%)
Apr 01, 2005 3.756 3.794 3.679 3.794 44,100 +0.00(+0.00%)
Mar 31, 2005 3.495 3.825 3.495 3.794 97,072 +0.31(+9.03%)
Mar 30, 2005 3.349 3.487 3.334 3.480 19,571 +0.11(+3.18%)
Mar 29, 2005 3.418 3.495 3.372 3.372 42,143 -0.02(-0.45%)
Mar 28, 2005 3.411 3.441 3.342 3.388 22,832 -0.01(-0.23%)
Mar 24, 2005 3.349 3.403 3.349 3.395 18,135 +0.06(+1.84%)
Mar 23, 2005 3.357 3.357 3.303 3.334 27,790 -0.07(-2.03%)
Mar 22, 2005 3.388 3.472 3.372 3.403 36,271 +0.02(+0.68%)
Mar 21, 2005 3.334 3.388 3.311 3.380 37,706 +0.03(+0.92%)
Mar 18, 2005 3.365 3.380 3.342 3.349 37,185 -0.03(-0.91%)
Mar 17, 2005 3.403 3.449 3.380 3.380 50,362 +0.00(+0.00%)
Mar 16, 2005 3.418 3.449 3.380 3.380 24,007 -0.06(-1.78%)
Mar 15, 2005 3.365 3.441 3.365 3.441 64,454 +0.08(+2.51%)
Mar 14, 2005 3.365 3.426 3.334 3.357 13,308 -0.07(-2.01%)
Mar 11, 2005 3.395 3.426 3.395 3.426 23,746 +0.03(+0.90%)
Mar 10, 2005 3.457 3.457 3.380 3.395 24,137 -0.06(-1.77%)
Mar 09, 2005 3.395 3.472 3.365 3.457 22,832 +0.10(+2.97%)
Mar 08, 2005 3.357 3.365 3.326 3.357 12,655 +0.00(+0.00%)
Mar 07, 2005 3.242 3.365 3.242 3.357 82,981 +0.15(+4.53%)
Mar 04, 2005 3.319 3.334 3.211 3.211 1,691,202 -0.14(-4.12%)
Mar 03, 2005 3.357 3.380 3.311 3.349 12,786 -0.03(-0.91%)
Mar 02, 2005 3.357 3.395 3.319 3.380 18,788 +0.00(+0.00%)
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.