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

CAE (NY: CAE )

18.63 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2010 6.499 6.561 6.461 6.492 48,927 -0.02(-0.35%)
Feb 25, 2010 6.423 6.522 6.415 6.515 42,204 +0.04(+0.59%)
Feb 24, 2010 6.515 6.530 6.392 6.476 32,921 -0.02(-0.24%)
Feb 23, 2010 6.683 6.683 6.492 6.492 59,507 -0.19(-2.87%)
Feb 22, 2010 6.691 6.706 6.653 6.683 18,408 +0.02(+0.23%)
Feb 19, 2010 6.683 6.706 6.637 6.668 46,632 -0.07(-1.02%)
Feb 18, 2010 6.622 6.737 6.545 6.737 33,790 +0.15(+2.20%)
Feb 17, 2010 6.706 6.745 6.576 6.591 33,942 -0.08(-1.26%)
Feb 16, 2010 6.683 6.760 6.653 6.676 40,496 -0.00(-0.00%)
Feb 12, 2010 6.453 6.676 6.676 6.676 52,450 +0.24(+3.69%)
Feb 11, 2010 6.254 6.492 6.231 6.438 43,180 +0.21(+3.32%)
Feb 10, 2010 6.216 6.254 6.124 6.231 68,943 -0.08(-1.22%)
Feb 09, 2010 6.407 6.407 6.200 6.308 66,625 +0.07(+1.11%)
Feb 08, 2010 6.262 6.285 6.223 6.239 30,104 -0.07(-1.09%)
Feb 05, 2010 6.323 6.323 6.193 6.308 49,834 +0.05(+0.86%)
Feb 04, 2010 6.315 6.423 6.239 6.254 107,836 -0.05(-0.85%)
Feb 03, 2010 6.423 6.446 6.285 6.308 55,597 -0.17(-2.60%)
Feb 02, 2010 6.292 6.484 6.269 6.476 45,115 +0.25(+4.06%)
Feb 01, 2010 6.208 6.300 6.177 6.223 61,928 +0.09(+1.50%)
Jan 29, 2010 6.177 6.253 6.109 6.131 35,224 -0.02(-0.37%)
Jan 28, 2010 6.246 6.246 6.124 6.154 26,882 -0.08(-1.23%)
Jan 27, 2010 6.285 6.308 6.139 6.231 39,146 -0.11(-1.81%)
Jan 26, 2010 6.246 6.377 6.246 6.346 34,446 +0.04(+0.61%)
Jan 25, 2010 6.361 6.400 6.308 6.308 24,307 -0.08(-1.32%)
Jan 22, 2010 6.453 6.515 6.331 6.392 27,870 -0.09(-1.42%)
Jan 21, 2010 6.507 6.630 6.453 6.484 32,922 -0.02(-0.35%)
Jan 20, 2010 6.576 6.591 6.461 6.507 51,781 -0.22(-3.30%)
Jan 19, 2010 6.637 6.737 6.561 6.729 150,471 +0.05(+0.80%)
Jan 15, 2010 6.668 6.676 6.676 6.676 34,706 +0.00(+0.00%)
Jan 14, 2010 6.561 6.806 6.561 6.676 21,658 +0.06(+0.93%)
Jan 13, 2010 6.553 6.614 6.484 6.614 23,700 +0.07(+1.05%)
Jan 12, 2010 6.653 6.653 6.492 6.545 22,408 -0.14(-2.06%)
Jan 11, 2010 6.645 6.699 6.645 6.683 34,155 +0.05(+0.69%)
Jan 08, 2010 6.484 6.668 6.470 6.637 16,568 +0.16(+2.49%)
Jan 07, 2010 6.400 6.492 6.400 6.476 31,594 -0.02(-0.35%)
Jan 06, 2010 6.400 6.538 6.400 6.499 22,855 +0.15(+2.42%)
Jan 05, 2010 6.446 6.446 6.346 6.346 49,274 -0.07(-1.15%)
Jan 04, 2010 6.407 6.492 6.392 6.420 28,704 +0.11(+1.78%)
Dec 31, 2009 6.346 6.308 6.308 6.308 12,134 -0.05(-0.72%)
Dec 30, 2009 6.377 6.377 6.269 6.354 19,439 -0.01(-0.12%)
Dec 29, 2009 6.400 6.453 6.361 6.361 36,597 +0.00(+0.00%)
Dec 28, 2009 6.223 6.384 6.205 6.361 20,813 +0.02(+0.39%)
Dec 24, 2009 6.369 6.369 6.308 6.337 5,349 -0.01(-0.14%)
Dec 23, 2009 6.331 6.384 6.331 6.346 16,531 +0.06(+0.98%)
Dec 22, 2009 6.262 6.323 6.254 6.285 32,921 +0.02(+0.24%)
Dec 21, 2009 6.246 6.338 6.223 6.269 54,534 -0.02(-0.24%)
Dec 18, 2009 6.216 6.285 6.185 6.285 19,307 +0.07(+1.11%)
Dec 17, 2009 6.170 6.246 6.147 6.216 55,417 -0.02(-0.25%)
Dec 16, 2009 6.101 6.246 6.055 6.231 38,163 +0.13(+2.14%)
Dec 15, 2009 6.093 6.170 6.087 6.101 25,486 +0.02(+0.25%)
Dec 14, 2009 6.093 6.124 6.055 6.086 19,802 -0.05(-0.87%)
Dec 11, 2009 6.239 6.251 6.139 6.139 17,239 -0.02(-0.25%)
Dec 10, 2009 6.292 6.292 6.154 6.154 45,331 -0.07(-1.18%)
Dec 09, 2009 6.323 6.323 6.216 6.228 9,133 -0.05(-0.78%)
Dec 08, 2009 6.231 6.285 6.223 6.277 19,886 +0.04(+0.61%)
Dec 07, 2009 6.269 6.323 6.239 6.239 14,156 +0.00(+0.00%)
Dec 04, 2009 6.300 6.323 6.231 6.239 8,234 -0.01(-0.12%)
Dec 03, 2009 6.269 6.285 6.216 6.246 13,263 -0.08(-1.33%)
Dec 02, 2009 6.300 6.821 6.292 6.331 6,275 +0.05(+0.73%)
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.