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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 8.561 8.804 8.553 8.757 56,292 +0.20(+2.29%)
Oct 28, 2010 8.467 8.577 8.428 8.561 36,362 +0.20(+2.34%)
Oct 27, 2010 8.365 8.381 8.271 8.365 50,476 -0.13(-1.57%)
Oct 25, 2010 8.569 8.577 8.467 8.498 46,664 +0.05(+0.65%)
Oct 22, 2010 8.459 8.530 8.350 8.444 30,724 -0.05(-0.55%)
Oct 21, 2010 8.577 8.671 8.420 8.491 90,961 -0.05(-0.64%)
Oct 20, 2010 8.459 8.561 8.436 8.545 76,522 +0.08(+0.92%)
Oct 19, 2010 8.248 8.608 8.232 8.467 119,669 +0.05(+0.65%)
Oct 18, 2010 8.522 8.522 8.287 8.412 65,910 -0.11(-1.29%)
Oct 15, 2010 8.819 8.819 8.522 8.522 55,614 -0.27(-3.03%)
Oct 14, 2010 9.070 9.093 8.749 8.788 36,322 -0.20(-2.26%)
Oct 13, 2010 8.858 9.132 8.843 8.991 91,505 +0.25(+2.86%)
Oct 12, 2010 8.506 8.741 8.404 8.741 47,683 +0.29(+3.43%)
Oct 11, 2010 8.569 8.569 8.451 8.451 3,717 -0.06(-0.74%)
Oct 08, 2010 8.514 8.624 8.311 8.514 62,662 +0.29(+3.52%)
Oct 07, 2010 8.264 8.350 8.123 8.224 52,890 -0.05(-0.57%)
Oct 06, 2010 8.303 8.334 8.217 8.271 76,915 +0.02(+0.28%)
Oct 05, 2010 8.193 8.342 8.138 8.248 38,101 +0.09(+1.15%)
Oct 04, 2010 8.068 8.232 8.068 8.154 50,787 +0.05(+0.58%)
Oct 01, 2010 8.107 8.217 8.084 8.107 40,827 +0.04(+0.49%)
Sep 30, 2010 8.217 8.256 8.037 8.068 39,080 -0.04(-0.48%)
Sep 29, 2010 8.154 8.154 8.037 8.107 47,938 +0.05(+0.58%)
Sep 28, 2010 7.974 8.115 7.896 8.060 40,856 +0.05(+0.59%)
Sep 27, 2010 8.131 8.271 8.013 8.013 52,461 -0.07(-0.87%)
Sep 24, 2010 8.060 8.217 8.060 8.084 43,767 +0.04(+0.49%)
Sep 23, 2010 8.154 8.193 8.029 8.044 31,767 -0.16(-1.91%)
Sep 22, 2010 8.326 8.350 8.060 8.201 64,535 -0.19(-2.24%)
Sep 21, 2010 8.185 8.397 7.974 8.389 126,574 +0.25(+3.08%)
Sep 20, 2010 7.880 8.162 7.849 8.138 63,671 +0.30(+3.79%)
Sep 17, 2010 7.841 7.958 7.841 7.841 40,709 -0.07(-0.89%)
Sep 15, 2010 7.857 7.958 7.825 7.911 32,388 -0.01(-0.10%)
Sep 14, 2010 7.958 7.982 7.919 7.919 60,425 -0.02(-0.30%)
Sep 13, 2010 7.951 7.982 7.888 7.943 64,527 +0.13(+1.69%)
Sep 10, 2010 7.849 7.919 7.803 7.811 73,774 -0.01(-0.10%)
Sep 09, 2010 7.919 7.966 7.733 7.818 68,411 -0.10(-1.27%)
Sep 08, 2010 7.717 7.935 7.717 7.919 55,351 +0.26(+3.34%)
Sep 07, 2010 7.632 7.710 7.632 7.663 46,625 +0.02(+0.30%)
Sep 03, 2010 7.562 7.648 7.531 7.640 58,636 +0.09(+1.24%)
Sep 02, 2010 7.539 7.547 7.477 7.547 38,562 +0.05(+0.62%)
Sep 01, 2010 7.399 7.554 7.384 7.500 77,407 +0.19(+2.55%)
Aug 31, 2010 7.314 7.399 7.228 7.314 386 -0.06(-0.84%)
Aug 30, 2010 7.368 7.415 7.314 7.376 38,425 -0.05(-0.63%)
Aug 27, 2010 7.422 7.477 7.283 7.422 41,802 +0.12(+1.70%)
Aug 26, 2010 7.345 7.376 7.228 7.298 33,248 +0.02(+0.32%)
Aug 25, 2010 7.151 7.306 7.112 7.275 42,761 +0.05(+0.75%)
Aug 24, 2010 7.298 7.298 7.158 7.221 61,565 -0.12(-1.69%)
Aug 23, 2010 7.469 7.485 7.329 7.345 31,620 -0.09(-1.25%)
Aug 20, 2010 7.461 7.461 7.368 7.438 37,802 -0.04(-0.52%)
Aug 19, 2010 7.469 7.516 7.422 7.477 46,923 -0.09(-1.13%)
Aug 18, 2010 7.508 7.593 7.438 7.562 53,966 +0.09(+1.14%)
Aug 17, 2010 7.492 7.531 7.454 7.477 40,453 +0.08(+1.05%)
Aug 16, 2010 7.508 7.516 7.384 7.399 48,685 -0.18(-2.36%)
Aug 13, 2010 7.578 7.585 7.337 7.578 53,301 +0.26(+3.50%)
Aug 12, 2010 7.283 7.345 7.252 7.322 52,699 -0.03(-0.42%)
Aug 11, 2010 7.516 7.531 7.353 7.353 38,349 -0.21(-2.77%)
Aug 10, 2010 7.710 7.710 7.516 7.562 43,191 -0.26(-3.28%)
Aug 09, 2010 7.749 7.919 7.749 7.818 24,950 +0.07(+0.90%)
Aug 06, 2010 7.749 7.764 7.640 7.749 58,216 +0.06(+0.81%)
Aug 05, 2010 7.609 7.741 7.609 7.686 64,217 +0.01(+0.10%)
Aug 04, 2010 7.368 7.686 7.337 7.679 118,077 +0.31(+4.22%)
Aug 03, 2010 7.360 7.461 7.353 7.368 48,264 -0.04(-0.52%)
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.