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

CAE (NY: CAE )

19.73 +0.44 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 11.05 11.07 10.88 10.93 27,938 -0.11(-1.00%)
Apr 28, 2016 10.95 11.09 10.95 11.04 31,642 +0.09(+0.84%)
Apr 27, 2016 10.91 11.00 10.88 10.95 26,959 +0.08(+0.77%)
Apr 26, 2016 10.84 10.91 10.84 10.86 30,780 +0.07(+0.68%)
Apr 25, 2016 10.79 10.81 10.70 10.79 36,953 -0.04(-0.34%)
Apr 22, 2016 10.86 10.92 10.81 10.83 24,627 -0.03(-0.26%)
Apr 21, 2016 10.85 10.92 10.81 10.85 51,898 +0.01(+0.08%)
Apr 20, 2016 10.78 10.92 10.72 10.85 25,879 +0.10(+0.95%)
Apr 19, 2016 10.73 10.81 10.71 10.74 24,660 +0.11(+1.04%)
Apr 18, 2016 10.57 10.74 10.57 10.63 35,319 -0.03(-0.26%)
Apr 15, 2016 10.49 10.83 10.47 10.66 54,500 +0.18(+1.67%)
Apr 14, 2016 10.49 10.51 10.45 10.49 26,925 +0.01(+0.09%)
Apr 13, 2016 10.53 10.61 10.47 10.48 39,943 -0.06(-0.53%)
Apr 12, 2016 10.54 10.61 10.49 10.53 21,379 +0.05(+0.44%)
Apr 11, 2016 10.48 10.52 10.47 10.49 17,949 +0.06(+0.53%)
Apr 08, 2016 10.35 10.49 10.30 10.43 42,580 +0.18(+1.71%)
Apr 07, 2016 10.29 10.30 10.24 10.25 16,684 -0.10(-0.98%)
Apr 06, 2016 10.27 10.37 10.24 10.36 36,412 +0.09(+0.90%)
Apr 05, 2016 10.31 10.32 10.22 10.26 92,208 -0.16(-1.51%)
Apr 04, 2016 10.61 10.61 10.42 10.42 29,542 -0.18(-1.74%)
Apr 01, 2016 10.61 10.61 10.50 10.61 31,766 -0.09(-0.86%)
Mar 31, 2016 10.73 10.82 10.68 10.70 66,587 +0.01(+0.09%)
Mar 30, 2016 10.69 10.77 10.62 10.69 38,872 +0.06(+0.61%)
Mar 29, 2016 10.54 10.63 10.49 10.62 134,254 +0.05(+0.44%)
Mar 28, 2016 10.48 10.60 10.48 10.58 140,805 +0.12(+1.15%)
Mar 24, 2016 10.46 10.46 10.46 10.46 58,238 -0.12(-1.14%)
Mar 23, 2016 10.65 10.66 10.55 10.58 26,109 -0.12(-1.12%)
Mar 22, 2016 10.67 10.76 10.65 10.70 132,725 -0.03(-0.26%)
Mar 21, 2016 10.63 10.78 10.63 10.73 199,985 +0.02(+0.17%)
Mar 18, 2016 10.74 10.75 10.66 10.71 115,313 -0.03(-0.26%)
Mar 17, 2016 10.67 10.77 10.62 10.73 38,123 +0.16(+1.48%)
Mar 16, 2016 10.38 10.61 10.37 10.58 66,904 -0.09(-0.87%)
Mar 15, 2016 10.37 10.67 10.32 10.67 28,118 +0.22(+2.12%)
Mar 14, 2016 10.38 10.51 10.38 10.45 30,449 -0.02(-0.18%)
Mar 11, 2016 10.46 10.53 10.39 10.47 52,758 +0.13(+1.30%)
Mar 10, 2016 10.39 10.41 10.18 10.33 58,745 -0.09(-0.88%)
Mar 09, 2016 10.31 10.45 10.30 10.42 29,072 +0.15(+1.43%)
Mar 08, 2016 10.36 10.36 10.23 10.28 55,502 -0.13(-1.23%)
Mar 07, 2016 10.30 10.48 10.30 10.41 62,269 +0.07(+0.71%)
Mar 04, 2016 10.27 10.35 10.27 10.33 35,395 +0.02(+0.18%)
Mar 03, 2016 10.22 10.42 10.20 10.31 82,937 +0.08(+0.81%)
Mar 02, 2016 10.20 10.24 10.08 10.23 78,715 -0.04(-0.36%)
Mar 01, 2016 10.18 10.27 10.17 10.27 50,418 +0.17(+1.73%)
Feb 29, 2016 10.10 10.19 10.08 10.09 115,121 -0.03(-0.27%)
Feb 26, 2016 10.16 10.18 10.09 10.12 192,978 +0.01(+0.09%)
Feb 25, 2016 10.08 10.15 10.01 10.11 321,498 +0.14(+1.38%)
Feb 24, 2016 9.699 10.05 9.649 9.975 71,109 +0.17(+1.78%)
Feb 23, 2016 9.929 9.984 9.764 9.800 88,265 -0.13(-1.29%)
Feb 22, 2016 9.855 10.06 9.855 9.929 221,406 +0.16(+1.60%)
Feb 19, 2016 9.571 9.828 9.507 9.773 153,433 +0.11(+1.14%)
Feb 18, 2016 9.709 9.718 9.576 9.663 357,286 +0.03(+0.29%)
Feb 17, 2016 9.369 9.672 9.351 9.635 92,797 +0.18(+1.94%)
Feb 16, 2016 9.176 9.452 9.039 9.452 180,577 +0.39(+4.36%)
Feb 12, 2016 9.167 9.057 9.057 9.057 430,996 +0.25(+2.81%)
Feb 11, 2016 8.901 8.915 8.571 8.809 812,644 -0.16(-1.74%)
Feb 10, 2016 9.397 9.479 8.956 8.965 87,140 -0.46(-4.87%)
Feb 09, 2016 9.158 9.452 9.158 9.424 83,560 +0.18(+1.99%)
Feb 08, 2016 9.268 9.268 9.112 9.241 53,914 -0.13(-1.37%)
Feb 05, 2016 9.406 9.534 9.305 9.369 45,361 -0.05(-0.49%)
Feb 04, 2016 9.479 9.589 9.415 9.415 33,709 -0.02(-0.19%)
Feb 03, 2016 9.397 9.488 9.305 9.433 56,613 +0.24(+2.59%)
Feb 02, 2016 9.176 9.277 9.085 9.195 40,551 -0.06(-0.60%)
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.