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

CAE (NY: CAE )

19.83 -0.43 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Sep 30, 2004 3.403 3.403 3.357 3.365 30,791 -0.03(-0.90%)
Sep 29, 2004 3.418 3.434 3.372 3.395 32,487 -0.02(-0.67%)
Sep 28, 2004 3.326 3.418 3.326 3.418 34,445 +0.02(+0.45%)
Sep 27, 2004 3.334 3.441 3.296 3.403 22,311 +0.09(+2.78%)
Sep 24, 2004 3.395 3.411 3.311 3.311 12,264 -0.10(-2.92%)
Sep 23, 2004 3.372 3.457 3.349 3.411 40,838 +0.06(+1.83%)
Sep 22, 2004 3.372 3.388 3.334 3.349 10,568 +0.00(+0.00%)
Sep 21, 2004 3.273 3.365 3.273 3.349 10,437 +0.07(+2.10%)
Sep 20, 2004 3.273 3.349 3.242 3.280 78,023 +0.01(+0.23%)
Sep 17, 2004 3.250 3.334 3.250 3.273 84,416 +0.00(+0.00%)
Sep 16, 2004 3.273 3.311 3.257 3.273 59,496 +0.02(+0.71%)
Sep 15, 2004 3.349 3.349 3.234 3.250 51,667 -0.08(-2.30%)
Sep 14, 2004 3.411 3.418 3.326 3.326 58,191 -0.09(-2.69%)
Sep 13, 2004 3.403 3.449 3.380 3.418 21,267 +0.01(+0.22%)
Sep 10, 2004 3.380 3.411 3.349 3.411 27,269 +0.02(+0.45%)
Sep 09, 2004 3.395 3.395 3.365 3.395 33,923 +0.02(+0.45%)
Sep 08, 2004 3.334 3.411 3.326 3.380 24,398 +0.03(+0.92%)
Sep 07, 2004 3.319 3.365 3.288 3.349 17,222 +0.05(+1.39%)
Sep 03, 2004 3.326 3.326 3.296 3.303 7,828 -0.02(-0.69%)
Sep 02, 2004 3.380 3.388 3.311 3.326 23,485 -0.04(-1.14%)
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.