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

CAE (NY: CAE )

20.77 +0.30 (+1.47%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 6, 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 (%)
Aug 31, 2006 6.538 6.637 6.461 6.561 96,550 +0.08(+1.30%)
Aug 30, 2006 6.699 6.699 6.446 6.476 98,507 -0.17(-2.54%)
Aug 29, 2006 6.576 6.676 6.461 6.645 54,929 +0.09(+1.40%)
Aug 28, 2006 6.584 6.599 6.530 6.553 33,009 +0.02(+0.23%)
Aug 25, 2006 6.515 6.576 6.507 6.538 33,140 +0.06(+0.95%)
Aug 24, 2006 6.484 6.522 6.400 6.476 72,021 -0.01(-0.12%)
Aug 23, 2006 6.338 6.522 6.338 6.484 52,450 +0.15(+2.30%)
Aug 22, 2006 6.338 6.369 6.315 6.338 28,182 -0.02(-0.24%)
Aug 21, 2006 6.384 6.438 6.292 6.354 32,357 +0.01(+0.12%)
Aug 18, 2006 6.323 6.453 6.323 6.346 31,313 -0.06(-0.96%)
Aug 17, 2006 6.430 6.492 6.308 6.407 112,729 +0.05(+0.72%)
Aug 16, 2006 6.469 6.522 6.346 6.361 58,191 +0.02(+0.24%)
Aug 15, 2006 6.216 6.415 6.216 6.346 213,977 +0.10(+1.60%)
Aug 14, 2006 6.170 6.246 6.139 6.246 299,176 +0.04(+0.62%)
Aug 11, 2006 6.239 6.438 6.185 6.208 383,071 +0.00(+0.00%)
Aug 10, 2006 6.124 6.285 6.124 6.208 95,376 +0.29(+4.92%)
Aug 09, 2006 5.978 6.040 5.917 5.917 47,101 -0.06(-1.03%)
Aug 08, 2006 6.070 6.070 5.978 5.978 7,828 -0.02(-0.38%)
Aug 07, 2006 6.086 6.086 5.948 6.001 10,307 -0.01(-0.13%)
Aug 04, 2006 6.024 6.070 5.994 6.009 17,353 -0.02(-0.38%)
Aug 03, 2006 5.994 6.055 5.955 6.032 21,397 +0.11(+1.81%)
Aug 02, 2006 5.856 6.017 5.825 5.925 58,191 +0.03(+0.52%)
Aug 01, 2006 5.825 5.894 5.756 5.894 37,315 -0.01(-0.13%)
Jul 31, 2006 5.894 5.978 5.840 5.902 16,961 -0.02(-0.39%)
Jul 28, 2006 5.833 5.948 5.802 5.925 23,224 +0.15(+2.66%)
Jul 27, 2006 5.848 5.940 5.733 5.771 71,630 -0.05(-0.92%)
Jul 26, 2006 5.879 5.894 5.779 5.825 91,723 -0.11(-1.81%)
Jul 25, 2006 5.725 5.948 5.718 5.932 75,805 +0.18(+3.06%)
Jul 24, 2006 5.641 5.756 5.633 5.756 89,896 +0.07(+1.21%)
Jul 21, 2006 5.886 5.886 5.687 5.687 42,012 -0.20(-3.39%)
Jul 20, 2006 5.825 6.063 5.825 5.886 25,703 +0.01(+0.13%)
Jul 19, 2006 5.695 5.902 5.695 5.879 19,571 +0.15(+2.54%)
Jul 18, 2006 5.679 5.756 5.679 5.733 16,831 +0.08(+1.35%)
Jul 17, 2006 5.595 5.687 5.595 5.656 15,787 +0.01(+0.14%)
Jul 14, 2006 5.718 5.810 5.633 5.649 73,587 -0.03(-0.54%)
Jul 13, 2006 5.817 5.879 5.633 5.679 21,919 -0.19(-3.26%)
Jul 12, 2006 5.840 5.925 5.794 5.871 42,143 +0.00(+0.00%)
Jul 11, 2006 5.963 6.001 5.756 5.871 97,724 -0.11(-1.79%)
Jul 10, 2006 5.978 6.001 5.955 5.978 22,311 -0.05(-0.76%)
Jul 07, 2006 5.948 6.040 5.948 6.024 33,923 +0.05(+0.77%)
Jul 06, 2006 6.009 6.040 5.932 5.978 57,017 -0.05(-0.76%)
Jul 05, 2006 5.994 6.047 5.940 6.024 39,664 +0.16(+2.75%)
Jul 03, 2006 5.810 5.948 5.794 5.863 13,960 +0.01(+0.13%)
Jun 30, 2006 5.886 5.963 5.840 5.856 33,270 -0.04(-0.65%)
Jun 29, 2006 5.733 5.902 5.733 5.894 59,104 +0.19(+3.36%)
Jun 28, 2006 5.771 5.771 5.702 5.702 16,700 -0.03(-0.53%)
Jun 27, 2006 5.794 5.794 5.687 5.733 28,443 -0.05(-0.93%)
Jun 26, 2006 5.787 5.825 5.779 5.787 31,835 +0.02(+0.27%)
Jun 23, 2006 5.656 5.817 5.656 5.771 24,398 +0.11(+1.89%)
Jun 22, 2006 5.679 5.840 5.656 5.664 20,875 -0.13(-2.25%)
Jun 21, 2006 5.664 5.794 5.633 5.794 93,549 +0.15(+2.72%)
Jun 20, 2006 5.748 5.748 5.572 5.641 43,578 -0.09(-1.60%)
Jun 19, 2006 5.825 5.856 5.633 5.733 26,616 -0.15(-2.60%)
Jun 16, 2006 5.917 5.925 5.856 5.886 29,617 -0.05(-0.78%)
Jun 15, 2006 5.902 5.978 5.833 5.932 70,194 +0.06(+1.04%)
Jun 14, 2006 5.879 6.017 5.787 5.871 67,715 +0.05(+0.79%)
Jun 13, 2006 5.940 5.955 5.687 5.825 71,369 -0.19(-3.18%)
Jun 12, 2006 6.032 6.124 5.978 6.017 122,514 -0.02(-0.25%)
Jun 09, 2006 6.139 6.246 6.032 6.032 80,110 +0.04(+0.64%)
Jun 08, 2006 5.902 6.055 5.902 5.994 118,731 -0.05(-0.76%)
Jun 07, 2006 5.925 6.154 5.886 6.040 48,927 +0.19(+3.28%)
Jun 06, 2006 6.032 6.055 5.787 5.848 268,645 -0.25(-4.15%)
Jun 05, 2006 6.315 6.315 5.879 6.101 121,471 -0.26(-4.10%)
Jun 02, 2006 6.300 6.400 6.285 6.361 52,711 +0.05(+0.85%)
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.