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

CAE (NY: CAE )

20.43 +0.12 (+0.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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, 2009 4.997 5.112 4.970 5.043 61,728 +0.03(+0.61%)
Jul 30, 2009 5.089 5.089 4.928 5.013 15,787 +0.08(+1.55%)
Jul 29, 2009 4.982 4.982 4.875 4.936 11,481 -0.02(-0.46%)
Jul 28, 2009 4.852 4.982 4.821 4.959 15,916 +0.08(+1.73%)
Jul 27, 2009 4.959 5.013 4.867 4.875 14,125 -0.06(-1.24%)
Jul 24, 2009 4.944 4.953 4.905 4.936 1,497 -0.01(-0.16%)
Jul 23, 2009 4.775 4.944 4.737 4.944 28,238 +0.21(+4.37%)
Jul 22, 2009 4.691 4.821 4.691 4.737 20,582 +0.03(+0.65%)
Jul 21, 2009 4.852 4.852 4.614 4.706 31,733 +0.02(+0.49%)
Jul 20, 2009 4.706 4.790 4.668 4.683 97,323 +0.02(+0.33%)
Jul 17, 2009 4.706 4.744 4.637 4.668 115,297 -0.01(-0.17%)
Jul 16, 2009 4.752 4.752 4.652 4.676 29,569 -0.02(-0.32%)
Jul 15, 2009 4.737 4.767 4.683 4.691 21,628 +0.08(+1.66%)
Jul 14, 2009 4.284 4.729 4.284 4.614 48,584 +0.03(+0.67%)
Jul 13, 2009 4.491 4.591 4.415 4.583 29,487 +0.08(+1.70%)
Jul 10, 2009 4.376 4.507 4.353 4.507 44,361 +0.10(+2.26%)
Jul 09, 2009 4.415 4.453 4.361 4.407 36,323 -0.02(-0.52%)
Jul 08, 2009 4.323 4.468 4.323 4.430 42,715 -0.03(-0.69%)
Jul 07, 2009 4.453 4.560 4.407 4.461 21,838 -0.04(-0.85%)
Jul 06, 2009 4.514 4.530 4.407 4.499 23,746 -0.09(-2.00%)
Jul 02, 2009 4.445 4.591 4.215 4.591 27,916 +0.02(+0.34%)
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.