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, 2007 10.22 10.29 9.872 9.902 102,943 -0.26(-2.56%)
Jul 30, 2007 10.15 10.20 10.08 10.16 90,418 +0.05(+0.45%)
Jul 27, 2007 10.12 10.25 10.11 10.12 48,144 -0.03(-0.30%)
Jul 26, 2007 10.26 10.35 10.01 10.15 80,502 -0.31(-2.93%)
Jul 25, 2007 10.46 10.56 10.35 10.45 124,472 +0.18(+1.72%)
Jul 24, 2007 10.48 10.52 10.20 10.28 126,298 -0.11(-1.11%)
Jul 23, 2007 10.65 10.69 10.29 10.39 169,224 -0.26(-2.45%)
Jul 20, 2007 10.78 10.84 10.59 10.65 164,527 -0.13(-1.21%)
Jul 19, 2007 10.81 10.85 10.74 10.78 172,355 +0.05(+0.50%)
Jul 18, 2007 10.86 10.86 10.64 10.73 39,794 -0.08(-0.78%)
Jul 17, 2007 10.93 10.93 10.77 10.81 105,683 -0.12(-1.05%)
Jul 16, 2007 11.01 11.08 10.92 10.93 82,068 -0.15(-1.31%)
Jul 13, 2007 10.85 11.15 10.85 11.07 94,463 +0.25(+2.26%)
Jul 12, 2007 10.75 10.86 10.74 10.83 63,410 +0.16(+1.51%)
Jul 11, 2007 10.65 10.74 10.65 10.67 34,575 -0.05(-0.43%)
Jul 10, 2007 10.67 10.75 10.61 10.71 85,721 +0.02(+0.14%)
Jul 09, 2007 10.90 10.90 10.68 10.70 70,847 -0.08(-0.78%)
Jul 06, 2007 10.65 10.81 10.65 10.78 141,042 +0.19(+1.81%)
Jul 05, 2007 10.55 10.62 10.55 10.59 36,010 +0.10(+0.95%)
Jul 03, 2007 10.49 10.58 10.43 10.49 18,135 +0.01(+0.07%)
Jul 02, 2007 10.34 10.48 10.21 10.48 59,104 +0.26(+2.55%)
Jun 29, 2007 10.20 10.42 10.19 10.22 77,371 +0.03(+0.30%)
Jun 28, 2007 10.18 10.26 10.13 10.19 31,705 +0.05(+0.53%)
Jun 27, 2007 10.08 10.16 9.971 10.14 41,621 +0.02(+0.15%)
Jun 26, 2007 10.38 10.38 10.10 10.12 51,406 -0.15(-1.49%)
Jun 25, 2007 10.44 10.48 10.27 10.28 81,154 -0.18(-1.69%)
Jun 22, 2007 10.40 10.48 10.40 10.45 23,093 +0.02(+0.22%)
Jun 21, 2007 10.48 10.48 10.36 10.43 142,738 -0.06(-0.58%)
Jun 20, 2007 10.47 10.52 10.45 10.49 21,006 -0.02(-0.15%)
Jun 19, 2007 10.53 10.58 10.49 10.51 72,804 -0.02(-0.22%)
Jun 18, 2007 10.55 10.58 10.49 10.53 37,967 -0.02(-0.15%)
Jun 15, 2007 10.63 10.67 10.43 10.55 91,462 +0.07(+0.66%)
Jun 14, 2007 10.35 10.58 10.32 10.48 103,726 +0.12(+1.18%)
Jun 13, 2007 10.16 10.42 10.12 10.35 51,537 +0.33(+3.29%)
Jun 12, 2007 9.887 10.14 9.856 10.03 367,936 +0.08(+0.77%)
Jun 11, 2007 9.956 9.956 9.872 9.948 39,794 +0.04(+0.39%)
Jun 08, 2007 9.772 9.948 9.688 9.910 31,444 +0.08(+0.78%)
Jun 07, 2007 9.987 9.987 9.757 9.833 71,108 -0.17(-1.69%)
Jun 06, 2007 10.17 10.20 9.925 10.00 53,102 -0.25(-2.39%)
Jun 05, 2007 10.21 10.25 10.12 10.25 50,755 -0.03(-0.30%)
Jun 04, 2007 10.19 10.29 10.17 10.28 99,812 +0.09(+0.90%)
Jun 01, 2007 10.06 10.22 9.941 10.19 117,296 +0.19(+1.92%)
May 31, 2007 10.12 10.12 9.889 9.994 378,504 +0.23(+2.35%)
May 30, 2007 9.665 9.810 9.603 9.764 39,664 +0.02(+0.24%)
May 29, 2007 9.642 9.933 9.642 9.741 36,532 +0.40(+4.27%)
May 25, 2007 9.305 9.397 9.305 9.343 34,212 +0.08(+0.91%)
May 24, 2007 9.259 9.496 9.236 9.259 47,101 -0.03(-0.33%)
May 23, 2007 9.182 9.297 9.182 9.289 35,227 +0.12(+1.34%)
May 22, 2007 9.197 9.213 9.159 9.167 22,311 -0.04(-0.42%)
May 21, 2007 9.205 9.282 9.136 9.205 18,527 +0.05(+0.59%)
May 18, 2007 9.098 9.151 9.052 9.151 28,182 +0.10(+1.10%)
May 17, 2007 9.121 9.159 8.960 9.052 25,181 -0.03(-0.34%)
May 16, 2007 9.190 9.213 9.059 9.082 40,968 -0.09(-1.00%)
May 15, 2007 9.090 9.205 9.090 9.174 29,487 +0.13(+1.44%)
May 14, 2007 9.006 9.075 9.006 9.044 21,397 +0.04(+0.43%)
May 11, 2007 8.914 9.029 8.914 9.006 21,397 +0.02(+0.17%)
May 10, 2007 9.006 9.021 8.944 8.990 32,096 -0.02(-0.26%)
May 09, 2007 8.983 9.029 8.952 9.013 26,355 +0.01(+0.09%)
May 08, 2007 9.013 9.013 8.921 9.006 27,138 -0.05(-0.59%)
May 07, 2007 9.044 9.113 9.006 9.059 34,966 +0.04(+0.42%)
May 04, 2007 8.967 9.136 8.944 9.021 56,495 +0.08(+0.86%)
May 03, 2007 9.090 9.136 8.914 8.944 42,143 -0.11(-1.27%)
May 02, 2007 8.829 9.139 8.829 9.059 34,184 +0.21(+2.43%)
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.