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 30, 2010 7.407 7.422 7.267 7.407 33,551 +0.05(+0.74%)
Jul 29, 2010 7.360 7.376 7.228 7.353 31,298 +0.03(+0.42%)
Jul 28, 2010 7.391 7.399 7.252 7.322 58,875 -0.11(-1.46%)
Jul 27, 2010 7.547 7.593 7.360 7.430 65,170 -0.04(-0.52%)
Jul 26, 2010 7.492 7.593 7.407 7.469 72,548 +0.01(+0.10%)
Jul 23, 2010 7.430 7.477 7.329 7.461 35,934 +0.05(+0.63%)
Jul 22, 2010 7.298 7.461 7.290 7.415 35,290 +0.22(+3.02%)
Jul 21, 2010 7.376 7.399 7.174 7.197 42,821 -0.14(-1.90%)
Jul 20, 2010 7.182 7.376 7.112 7.337 100,223 +0.16(+2.16%)
Jul 19, 2010 7.166 7.213 7.120 7.182 39,154 +0.02(+0.22%)
Jul 16, 2010 7.166 7.314 7.135 7.166 44,622 -0.22(-2.94%)
Jul 15, 2010 7.306 7.384 7.259 7.384 50,276 +0.12(+1.60%)
Jul 14, 2010 7.360 7.360 7.252 7.267 48,299 -0.11(-1.47%)
Jul 13, 2010 7.314 7.477 7.314 7.376 45,329 +0.12(+1.60%)
Jul 12, 2010 7.174 7.314 7.174 7.259 68,690 +0.02(+0.21%)
Jul 09, 2010 7.244 7.267 7.120 7.244 30,924 +0.12(+1.74%)
Jul 08, 2010 7.026 7.166 7.026 7.120 50,102 +0.10(+1.44%)
Jul 07, 2010 6.933 7.026 6.894 7.019 40,239 +0.16(+2.26%)
Jul 06, 2010 6.879 7.065 6.856 6.863 58,367 +0.01(+0.11%)
Jul 02, 2010 6.856 6.918 6.747 6.856 63,363 +0.11(+1.61%)
Jul 01, 2010 6.700 6.747 6.662 6.747 11,081 -0.02(-0.34%)
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%)
Jun 01, 2010 6.942 6.957 6.749 6.749 137,035 -0.32(-4.58%)
May 28, 2010 7.073 7.081 6.880 7.073 87,137 +0.05(+0.66%)
May 27, 2010 6.988 7.127 6.965 7.027 42,260 +0.17(+2.47%)
May 26, 2010 6.757 6.942 6.734 6.857 234,428 +0.11(+1.60%)
May 25, 2010 6.718 6.749 6.487 6.749 74,756 -0.13(-1.91%)
May 24, 2010 6.826 7.042 6.672 6.880 48,595 +0.08(+1.25%)
May 21, 2010 6.641 6.927 6.595 6.795 49,387 -0.02(-0.34%)
May 20, 2010 6.834 6.927 6.780 6.819 68,604 -0.31(-4.33%)
May 19, 2010 7.065 7.166 6.996 7.127 49,524 +0.02(+0.22%)
May 18, 2010 7.158 7.266 7.112 7.112 59,132 -0.01(-0.11%)
May 17, 2010 7.220 7.227 7.042 7.119 54,892 -0.02(-0.32%)
May 14, 2010 7.143 7.389 7.035 7.143 72,540 -0.15(-2.01%)
May 13, 2010 7.397 7.412 7.089 7.289 125,741 -0.08(-1.05%)
May 12, 2010 7.189 7.397 7.189 7.366 41,131 +0.25(+3.47%)
May 11, 2010 7.158 7.297 7.119 7.119 24,075 -0.04(-0.54%)
May 10, 2010 7.150 7.173 7.096 7.158 39,847 +0.28(+4.04%)
May 07, 2010 6.973 6.973 6.734 6.880 97,849 -0.02(-0.34%)
May 06, 2010 6.957 7.112 6.649 6.903 78,837 -0.01(-0.11%)
May 05, 2010 6.895 6.957 6.888 6.911 42,587 -0.02(-0.33%)
May 04, 2010 7.143 7.143 6.911 6.934 45,420 -0.26(-3.64%)
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.