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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 6.377 6.515 6.323 6.484 30,506 +0.15(+2.30%)
Sep 29, 2009 6.231 6.377 6.231 6.338 26,094 -0.07(-1.11%)
Sep 28, 2009 6.269 6.430 6.139 6.410 40,262 +0.14(+2.24%)
Sep 25, 2009 6.231 6.354 6.216 6.269 23,226 +0.03(+0.49%)
Sep 24, 2009 6.361 6.369 6.177 6.239 19,494 -0.15(-2.28%)
Sep 23, 2009 6.361 6.438 6.361 6.384 25,713 +0.03(+0.48%)
Sep 22, 2009 6.407 6.446 6.338 6.354 29,061 +0.03(+0.48%)
Sep 21, 2009 6.392 6.400 6.277 6.323 22,123 -0.12(-1.90%)
Sep 18, 2009 6.446 6.499 6.400 6.446 77,397 -0.05(-0.83%)
Sep 17, 2009 6.407 6.576 6.407 6.499 40,265 +0.04(+0.59%)
Sep 16, 2009 6.699 6.729 6.461 6.461 38,322 -0.28(-4.20%)
Sep 15, 2009 6.407 6.745 6.407 6.745 170,199 +0.40(+6.28%)
Sep 14, 2009 6.254 6.354 6.231 6.346 13,354 +0.02(+0.36%)
Sep 11, 2009 6.400 6.400 6.292 6.323 59,381 -0.05(-0.72%)
Sep 10, 2009 6.216 6.377 6.216 6.369 19,584 +0.10(+1.59%)
Sep 09, 2009 6.292 6.315 6.239 6.269 39,420 -0.07(-1.09%)
Sep 08, 2009 6.438 6.453 6.262 6.338 23,726 +0.01(+0.12%)
Sep 04, 2009 6.254 6.384 6.254 6.331 26,218 +0.05(+0.73%)
Sep 03, 2009 6.262 6.285 6.086 6.285 54,085 +0.18(+2.89%)
Sep 02, 2009 6.063 6.131 6.009 6.109 77,898 +0.02(+0.38%)
Sep 01, 2009 6.139 6.185 6.001 6.086 28,979 -0.02(-0.38%)
Aug 31, 2009 5.955 6.208 5.955 6.109 60,455 -0.03(-0.53%)
Aug 28, 2009 6.423 6.423 6.139 6.141 26,586 -0.07(-1.20%)
Aug 27, 2009 6.086 6.354 5.978 6.216 39,311 +0.26(+4.38%)
Aug 26, 2009 5.978 6.078 5.940 5.955 39,977 +0.01(+0.13%)
Aug 25, 2009 5.909 6.017 5.848 5.948 26,584 +0.11(+1.84%)
Aug 24, 2009 5.909 5.909 5.802 5.840 33,731 -0.05(-0.91%)
Aug 21, 2009 5.986 5.986 5.787 5.894 40,834 +0.06(+1.05%)
Aug 20, 2009 5.641 5.848 5.641 5.833 41,625 +0.06(+1.06%)
Aug 19, 2009 5.557 5.771 5.549 5.771 32,952 -0.05(-0.92%)
Aug 18, 2009 5.687 5.825 5.633 5.825 21,485 +0.33(+6.00%)
Aug 17, 2009 5.725 5.756 5.488 5.495 73,615 -0.34(-5.91%)
Aug 14, 2009 5.978 6.017 5.803 5.840 38,967 -0.15(-2.43%)
Aug 13, 2009 6.078 6.124 5.879 5.986 139,732 +0.05(+0.77%)
Aug 12, 2009 5.534 5.978 5.534 5.940 51,961 +0.41(+7.34%)
Aug 11, 2009 5.534 5.564 5.446 5.534 19,492 -0.01(-0.14%)
Aug 10, 2009 5.480 5.572 5.434 5.541 25,202 +0.05(+0.84%)
Aug 07, 2009 5.403 5.511 5.334 5.495 34,518 +0.11(+1.99%)
Aug 06, 2009 5.434 5.495 5.311 5.388 25,079 -0.09(-1.68%)
Aug 05, 2009 5.189 5.480 5.166 5.480 53,067 +0.19(+3.62%)
Aug 04, 2009 5.120 5.288 5.120 5.288 19,453 +0.14(+2.68%)
Aug 03, 2009 5.227 5.227 5.036 5.150 15,488 +0.11(+2.13%)
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.