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 (%)
Jul 31, 2003 3.395 3.395 3.372 3.372 3,261 -0.03(-0.90%)
Jul 30, 2003 3.434 3.441 3.380 3.403 13,699 +0.01(+0.23%)
Jul 29, 2003 3.457 3.457 3.395 3.395 4,305 -0.05(-1.56%)
Jul 28, 2003 3.403 3.487 3.403 3.449 15,526 +0.03(+0.90%)
Jul 25, 2003 3.418 3.418 3.418 3.418 1,174 -0.01(-0.22%)
Jul 24, 2003 3.487 3.487 3.395 3.426 9,916 +0.02(+0.45%)
Jul 23, 2003 3.395 3.411 3.372 3.411 14,874 +0.02(+0.45%)
Jul 22, 2003 3.296 3.403 3.250 3.395 19,962 +0.07(+2.07%)
Jul 21, 2003 3.296 3.342 3.227 3.326 46,057 +0.07(+2.12%)
Jul 18, 2003 3.372 3.372 3.257 3.257 16,309 -0.10(-2.97%)
Jul 17, 2003 3.326 3.372 3.326 3.357 28,312 +0.03(+0.92%)
Jul 16, 2003 3.288 3.326 3.257 3.326 7,045 +0.05(+1.40%)
Jul 15, 2003 3.265 3.326 3.265 3.280 12,134 -0.03(-0.93%)
Jul 14, 2003 3.426 3.449 3.311 3.311 61,583 -0.11(-3.14%)
Jul 11, 2003 3.503 3.503 3.411 3.418 15,917 -0.08(-2.19%)
Jul 10, 2003 3.503 3.572 3.495 3.495 33,923 -0.07(-1.94%)
Jul 09, 2003 3.472 3.572 3.380 3.564 83,894 +0.08(+2.20%)
Jul 08, 2003 3.541 3.541 3.426 3.487 24,007 -0.03(-0.87%)
Jul 07, 2003 3.365 3.541 3.334 3.518 34,314 +0.08(+2.23%)
Jul 03, 2003 3.487 3.487 3.411 3.441 8,611 -0.05(-1.32%)
Jul 02, 2003 3.426 3.487 3.380 3.487 24,398 +0.07(+2.02%)
Jul 01, 2003 3.250 3.449 3.250 3.418 51,015 +0.15(+4.45%)
Jun 30, 2003 3.135 3.288 3.135 3.273 30,400 +0.15(+4.66%)
Jun 27, 2003 3.142 3.142 3.119 3.127 3,261 +0.02(+0.49%)
Jun 26, 2003 3.104 3.112 3.096 3.112 10,046 +0.05(+1.50%)
Jun 25, 2003 2.974 3.127 2.974 3.066 40,055 +0.10(+3.36%)
Jun 24, 2003 2.951 2.997 2.943 2.966 15,656 +0.02(+0.52%)
Jun 23, 2003 3.089 3.142 2.935 2.951 139,346 -0.16(-5.17%)
Jun 20, 2003 3.073 3.173 3.073 3.112 15,395 +0.06(+2.01%)
Jun 19, 2003 3.043 3.073 3.043 3.050 27,269 +0.00(+0.00%)
Jun 18, 2003 3.066 3.073 3.027 3.050 12,003 +0.03(+1.02%)
Jun 17, 2003 3.004 3.112 2.966 3.020 49,710 +0.05(+1.81%)
Jun 16, 2003 2.928 3.004 2.866 2.966 12,786 +0.04(+1.31%)
Jun 13, 2003 3.050 3.050 2.928 2.928 38,359 -0.10(-3.29%)
Jun 12, 2003 3.050 3.066 3.027 3.027 43,969 +0.00(+0.00%)
Jun 11, 2003 3.035 3.035 2.958 3.027 12,134 +0.00(+0.00%)
Jun 10, 2003 2.935 3.035 2.820 3.027 31,052 +0.08(+2.60%)
Jun 09, 2003 2.997 3.020 2.935 2.951 15,395 -0.04(-1.28%)
Jun 06, 2003 2.981 3.050 2.981 2.989 28,704 +0.03(+1.04%)
Jun 05, 2003 2.874 3.035 2.874 2.958 37,967 +0.09(+3.21%)
Jun 04, 2003 2.721 2.866 2.713 2.866 37,837 +0.15(+5.35%)
Jun 03, 2003 2.759 2.759 2.675 2.721 142,477 +0.00(+0.00%)
Jun 02, 2003 2.606 2.744 2.606 2.721 31,574 +0.11(+4.41%)
May 30, 2003 2.644 2.683 2.606 2.606 26,747 +0.03(+1.19%)
May 29, 2003 2.545 2.767 2.545 2.575 68,107 +0.05(+2.13%)
May 28, 2003 2.376 2.591 2.376 2.522 118,078 +0.18(+7.52%)
May 27, 2003 2.299 2.361 2.299 2.345 50,623 +0.07(+3.03%)
May 23, 2003 2.238 2.276 2.238 2.276 178,096 +0.02(+1.02%)
May 22, 2003 2.276 2.299 2.246 2.253 8,219 +0.00(+0.00%)
May 21, 2003 2.299 2.299 2.192 2.253 34,184 +0.00(+0.00%)
May 20, 2003 2.315 2.330 2.253 2.253 65,497 -0.08(-3.29%)
May 19, 2003 2.338 2.338 2.299 2.330 3,653 +0.02(+0.66%)
May 16, 2003 2.338 2.361 2.315 2.315 40,577 +0.02(+0.67%)
May 15, 2003 2.299 2.307 2.299 2.299 13,308 +0.02(+1.01%)
May 14, 2003 2.299 2.299 2.230 2.276 19,962 -0.02(-0.67%)
May 13, 2003 2.322 2.322 2.284 2.292 16,439 -0.01(-0.33%)
May 12, 2003 2.315 2.330 2.299 2.299 39,142 +0.02(+1.01%)
May 09, 2003 2.230 2.276 2.230 2.276 33,270 +0.07(+3.13%)
May 08, 2003 2.200 2.230 2.092 2.207 60,670 +0.05(+2.13%)
May 07, 2003 2.299 2.315 2.146 2.161 95,637 -0.06(-2.76%)
May 06, 2003 2.184 2.322 2.184 2.223 49,058 +0.18(+8.61%)
May 05, 2003 2.069 2.146 2.039 2.046 43,056 +0.02(+0.75%)
May 02, 2003 1.954 2.039 1.939 2.031 18,788 +0.10(+5.16%)
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.