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

CAE (NY: CAE )

18.56 -0.36 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2012 8.780 8.870 8.699 8.756 23,538 -0.01(-0.09%)
Feb 28, 2012 8.699 8.764 8.659 8.764 14,431 +0.08(+0.93%)
Feb 27, 2012 8.683 8.748 8.683 8.683 20,850 -0.05(-0.56%)
Feb 24, 2012 8.650 8.732 8.626 8.732 15,557 +0.05(+0.56%)
Feb 23, 2012 8.683 8.723 8.618 8.683 31,612 +0.08(+0.94%)
Feb 22, 2012 8.634 8.675 8.545 8.602 21,485 -0.10(-1.12%)
Feb 21, 2012 8.504 8.699 8.504 8.699 8,823 +0.15(+1.80%)
Feb 17, 2012 8.634 8.634 8.456 8.545 24,011 -0.11(-1.22%)
Feb 16, 2012 8.545 8.650 8.480 8.650 41,737 +0.08(+0.95%)
Feb 15, 2012 8.675 8.715 8.496 8.569 29,632 -0.10(-1.12%)
Feb 14, 2012 8.723 8.740 8.602 8.667 11,169 -0.06(-0.65%)
Feb 13, 2012 8.788 8.853 8.634 8.723 17,642 +0.06(+0.75%)
Feb 10, 2012 8.764 8.837 8.659 8.659 39,873 -0.23(-2.56%)
Feb 09, 2012 8.918 8.959 8.853 8.886 13,035 -0.10(-1.08%)
Feb 08, 2012 9.016 9.056 8.823 8.983 25,352 +0.01(+0.09%)
Feb 07, 2012 8.918 8.999 8.886 8.975 14,841 -0.02(-0.18%)
Feb 06, 2012 8.959 8.991 8.910 8.991 12,300 -0.06(-0.72%)
Feb 03, 2012 8.926 9.089 8.886 9.056 18,116 +0.19(+2.20%)
Feb 02, 2012 8.902 8.943 8.837 8.861 60,973 +0.03(+0.37%)
Feb 01, 2012 9.007 9.089 8.829 8.829 44,975 -0.06(-0.73%)
Jan 31, 2012 8.886 9.129 8.886 8.894 28,348 +0.05(+0.55%)
Jan 30, 2012 8.837 8.869 8.772 8.845 9,839 -0.10(-1.09%)
Jan 27, 2012 8.870 8.943 8.870 8.943 19,736 +0.04(+0.46%)
Jan 26, 2012 8.926 8.943 8.756 8.902 48,734 +0.06(+0.64%)
Jan 25, 2012 8.821 8.943 8.756 8.845 19,646 -0.05(-0.55%)
Jan 24, 2012 8.821 8.926 8.764 8.894 57,360 +0.02(+0.18%)
Jan 23, 2012 8.780 8.934 8.780 8.878 19,824 +0.11(+1.20%)
Jan 20, 2012 8.756 8.796 8.707 8.772 18,776 -0.02(-0.28%)
Jan 19, 2012 8.634 8.861 8.577 8.796 77,921 +0.15(+1.78%)
Jan 18, 2012 8.504 8.642 8.480 8.642 17,949 +0.10(+1.14%)
Jan 17, 2012 8.561 8.561 8.448 8.545 14,212 +0.11(+1.35%)
Jan 13, 2012 8.261 8.472 8.261 8.431 36,510 +0.15(+1.86%)
Jan 12, 2012 8.082 8.490 8.082 8.277 22,145 +0.21(+2.62%)
Jan 11, 2012 8.099 8.107 8.017 8.066 6,916 -0.01(-0.10%)
Jan 10, 2012 8.115 8.196 8.074 8.074 16,690 +0.00(+0.00%)
Jan 09, 2012 8.147 8.212 8.074 8.074 14,628 -0.15(-1.87%)
Jan 06, 2012 8.293 8.314 8.147 8.228 10,849 -0.05(-0.59%)
Jan 05, 2012 8.237 8.358 8.107 8.277 19,322 +0.04(+0.49%)
Jan 04, 2012 7.985 8.285 7.953 8.237 29,303 +0.37(+4.64%)
Dec 30, 2011 7.685 7.920 7.685 7.871 10,091 +0.19(+2.43%)
Dec 29, 2011 7.652 7.742 7.526 7.685 31,389 -0.02(-0.32%)
Dec 28, 2011 7.815 7.920 7.669 7.709 45,127 -0.13(-1.66%)
Dec 27, 2011 7.644 7.888 7.636 7.839 24,005 +0.06(+0.73%)
Dec 23, 2011 7.693 7.847 7.685 7.782 18,595 +0.28(+3.68%)
Dec 21, 2011 7.579 7.628 7.425 7.506 67,699 -0.15(-1.91%)
Dec 20, 2011 7.677 7.750 7.615 7.652 42,462 +0.10(+1.29%)
Dec 19, 2011 7.596 7.669 7.555 7.555 78,833 +0.02(+0.22%)
Dec 16, 2011 7.612 7.815 7.514 7.539 34,746 -0.01(-0.11%)
Dec 15, 2011 7.579 7.652 7.539 7.547 22,774 +0.00(+0.00%)
Dec 14, 2011 7.758 7.774 7.433 7.547 45,376 -0.24(-3.02%)
Dec 13, 2011 7.969 8.042 7.750 7.782 27,110 -0.10(-1.25%)
Dec 12, 2011 7.888 7.913 7.816 7.880 18,531 -0.07(-0.91%)
Dec 09, 2011 7.872 8.025 7.872 7.953 30,064 +0.07(+0.92%)
Dec 08, 2011 7.993 8.009 7.768 7.880 27,792 -0.23(-2.88%)
Dec 07, 2011 8.122 8.138 8.025 8.114 17,175 -0.03(-0.40%)
Dec 06, 2011 8.162 8.202 8.098 8.146 28,245 -0.05(-0.59%)
Dec 05, 2011 8.001 8.194 8.001 8.194 29,370 +0.25(+3.14%)
Dec 02, 2011 7.888 7.945 7.776 7.945 31,926 +0.15(+1.96%)
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.