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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 5.894 5.978 5.840 5.902 16,961 -0.02(-0.39%)
Jul 28, 2006 5.833 5.948 5.802 5.925 23,224 +0.15(+2.66%)
Jul 27, 2006 5.848 5.940 5.733 5.771 71,630 -0.05(-0.92%)
Jul 26, 2006 5.879 5.894 5.779 5.825 91,723 -0.11(-1.81%)
Jul 25, 2006 5.725 5.948 5.718 5.932 75,805 +0.18(+3.06%)
Jul 24, 2006 5.641 5.756 5.633 5.756 89,896 +0.07(+1.21%)
Jul 21, 2006 5.886 5.886 5.687 5.687 42,012 -0.20(-3.39%)
Jul 20, 2006 5.825 6.063 5.825 5.886 25,703 +0.01(+0.13%)
Jul 19, 2006 5.695 5.902 5.695 5.879 19,571 +0.15(+2.54%)
Jul 18, 2006 5.679 5.756 5.679 5.733 16,831 +0.08(+1.35%)
Jul 17, 2006 5.595 5.687 5.595 5.656 15,787 +0.01(+0.14%)
Jul 14, 2006 5.718 5.810 5.633 5.649 73,587 -0.03(-0.54%)
Jul 13, 2006 5.817 5.879 5.633 5.679 21,919 -0.19(-3.26%)
Jul 12, 2006 5.840 5.925 5.794 5.871 42,143 +0.00(+0.00%)
Jul 11, 2006 5.963 6.001 5.756 5.871 97,724 -0.11(-1.79%)
Jul 10, 2006 5.978 6.001 5.955 5.978 22,311 -0.05(-0.76%)
Jul 07, 2006 5.948 6.040 5.948 6.024 33,923 +0.05(+0.77%)
Jul 06, 2006 6.009 6.040 5.932 5.978 57,017 -0.05(-0.76%)
Jul 05, 2006 5.994 6.047 5.940 6.024 39,664 +0.16(+2.75%)
Jul 03, 2006 5.810 5.948 5.794 5.863 13,960 +0.01(+0.13%)
Jun 30, 2006 5.886 5.963 5.840 5.856 33,270 -0.04(-0.65%)
Jun 29, 2006 5.733 5.902 5.733 5.894 59,104 +0.19(+3.36%)
Jun 28, 2006 5.771 5.771 5.702 5.702 16,700 -0.03(-0.53%)
Jun 27, 2006 5.794 5.794 5.687 5.733 28,443 -0.05(-0.93%)
Jun 26, 2006 5.787 5.825 5.779 5.787 31,835 +0.02(+0.27%)
Jun 23, 2006 5.656 5.817 5.656 5.771 24,398 +0.11(+1.89%)
Jun 22, 2006 5.679 5.840 5.656 5.664 20,875 -0.13(-2.25%)
Jun 21, 2006 5.664 5.794 5.633 5.794 93,549 +0.15(+2.72%)
Jun 20, 2006 5.748 5.748 5.572 5.641 43,578 -0.09(-1.60%)
Jun 19, 2006 5.825 5.856 5.633 5.733 26,616 -0.15(-2.60%)
Jun 16, 2006 5.917 5.925 5.856 5.886 29,617 -0.05(-0.78%)
Jun 15, 2006 5.902 5.978 5.833 5.932 70,194 +0.06(+1.04%)
Jun 14, 2006 5.879 6.017 5.787 5.871 67,715 +0.05(+0.79%)
Jun 13, 2006 5.940 5.955 5.687 5.825 71,369 -0.19(-3.18%)
Jun 12, 2006 6.032 6.124 5.978 6.017 122,514 -0.02(-0.25%)
Jun 09, 2006 6.139 6.246 6.032 6.032 80,110 +0.04(+0.64%)
Jun 08, 2006 5.902 6.055 5.902 5.994 118,731 -0.05(-0.76%)
Jun 07, 2006 5.925 6.154 5.886 6.040 48,927 +0.19(+3.28%)
Jun 06, 2006 6.032 6.055 5.787 5.848 268,645 -0.25(-4.15%)
Jun 05, 2006 6.315 6.315 5.879 6.101 121,471 -0.26(-4.10%)
Jun 02, 2006 6.300 6.400 6.285 6.361 52,711 +0.05(+0.85%)
Jun 01, 2006 6.361 6.392 6.308 6.308 72,934 -0.10(-1.55%)
May 31, 2006 6.446 6.499 6.361 6.407 62,627 -0.04(-0.59%)
May 30, 2006 6.469 6.515 6.415 6.446 54,277 -0.03(-0.47%)
May 26, 2006 6.492 6.492 6.369 6.476 48,927 +0.01(+0.12%)
May 25, 2006 6.269 6.484 6.269 6.469 78,936 +0.18(+2.93%)
May 24, 2006 6.147 6.300 6.139 6.285 52,059 +0.05(+0.86%)
May 23, 2006 6.147 6.315 6.147 6.231 60,017 +0.06(+0.99%)
May 22, 2006 6.177 6.216 6.055 6.170 43,708 -0.08(-1.23%)
May 19, 2006 6.254 6.315 6.193 6.246 47,753 -0.05(-0.85%)
May 18, 2006 6.308 6.407 6.269 6.300 45,535 -0.02(-0.36%)
May 17, 2006 6.453 6.545 6.292 6.323 57,278 -0.33(-4.95%)
May 16, 2006 6.515 6.676 6.492 6.653 221,936 +0.21(+3.21%)
May 15, 2006 6.614 6.614 6.331 6.446 32,227 -0.18(-2.66%)
May 12, 2006 6.791 6.791 6.553 6.622 49,710 -0.13(-1.93%)
May 11, 2006 6.775 6.806 6.737 6.752 28,573 +0.01(+0.11%)
May 10, 2006 6.660 6.775 6.614 6.745 62,236 +0.12(+1.85%)
May 09, 2006 6.438 6.668 6.438 6.622 66,150 +0.20(+3.10%)
May 08, 2006 6.507 6.522 6.423 6.423 28,965 -0.05(-0.83%)
May 05, 2006 6.461 6.499 6.369 6.476 60,800 +0.02(+0.24%)
May 04, 2006 6.407 6.461 6.392 6.461 33,531 +0.10(+1.57%)
May 03, 2006 6.354 6.430 6.323 6.361 30,791 -0.02(-0.24%)
May 02, 2006 6.423 6.438 6.354 6.377 33,923 +0.03(+0.48%)
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.