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

CAE (NY: CAE )

20.31 -0.57 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 6.817 6.887 6.724 6.770 56,807 -0.12(-1.69%)
Jun 29, 2010 7.127 7.127 6.832 6.887 61,685 -0.19(-2.74%)
Jun 25, 2010 7.081 7.151 7.058 7.081 42,799 +0.02(+0.33%)
Jun 24, 2010 7.104 7.158 6.980 7.058 51,733 -0.07(-0.98%)
Jun 23, 2010 7.135 7.135 7.073 7.127 70,555 +0.00(+0.00%)
Jun 22, 2010 7.384 7.384 7.096 7.127 56,418 -0.23(-3.06%)
Jun 21, 2010 7.430 7.500 7.345 7.353 62,404 -0.02(-0.21%)
Jun 18, 2010 7.368 7.384 7.112 7.368 27,658 +0.21(+2.93%)
Jun 17, 2010 7.158 7.236 7.104 7.158 39,212 -0.07(-0.97%)
Jun 16, 2010 7.104 7.306 7.104 7.228 73,411 +0.07(+0.98%)
Jun 15, 2010 7.073 7.221 7.058 7.158 44,932 +0.12(+1.77%)
Jun 14, 2010 7.197 7.236 6.980 7.034 39,291 -0.11(-1.52%)
Jun 11, 2010 7.034 7.189 7.034 7.143 38,124 +0.19(+2.78%)
Jun 10, 2010 6.903 7.050 6.903 6.950 38,460 +0.05(+0.78%)
Jun 09, 2010 6.857 6.957 6.826 6.896 39,972 +0.12(+1.82%)
Jun 08, 2010 6.803 6.826 6.641 6.772 49,177 +0.02(+0.23%)
Jun 07, 2010 6.849 6.896 6.757 6.757 41,227 -0.06(-0.91%)
Jun 04, 2010 6.819 6.965 6.788 6.819 64,434 -0.23(-3.28%)
Jun 03, 2010 7.035 7.158 6.965 7.050 45,954 +0.07(+0.99%)
Jun 02, 2010 6.819 6.996 6.811 6.981 47,931 +0.23(+3.43%)
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.