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

CAE (NY: CAE )

20.00 +0.27 (+1.37%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 2, 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 (%)
Dec 31, 2008 4.944 5.127 4.882 5.089 31,378 +0.10(+2.00%)
Dec 30, 2008 4.875 5.112 4.852 4.989 41,741 -0.01(-0.15%)
Dec 29, 2008 4.675 5.081 4.675 4.997 41,520 +0.28(+6.02%)
Dec 26, 2008 4.737 4.821 4.599 4.714 17,180 -0.03(-0.65%)
Dec 24, 2008 4.829 4.890 4.691 4.744 24,268 -0.03(-0.64%)
Dec 23, 2008 4.706 4.982 4.706 4.775 68,929 +0.02(+0.32%)
Dec 22, 2008 5.051 5.120 4.675 4.760 102,680 -0.25(-5.05%)
Dec 19, 2008 4.867 5.066 4.606 5.013 164,928 +0.21(+4.47%)
Dec 18, 2008 4.675 4.813 4.583 4.798 114,293 +0.28(+6.10%)
Dec 17, 2008 4.622 4.698 4.407 4.522 113,512 -0.16(-3.44%)
Dec 16, 2008 4.215 4.752 4.200 4.683 237,333 +0.44(+10.49%)
Dec 15, 2008 4.269 4.338 4.169 4.238 110,152 -0.04(-0.90%)
Dec 12, 2008 4.077 4.484 4.054 4.277 0 +0.14(+3.33%)
Dec 11, 2008 4.077 4.292 3.916 4.139 259,011 +0.10(+2.47%)
Dec 10, 2008 3.909 4.039 3.909 4.039 158,219 +0.15(+3.84%)
Dec 09, 2008 3.779 3.978 3.748 3.890 151,126 +0.06(+1.50%)
Dec 08, 2008 3.825 3.901 3.748 3.832 256,772 +0.15(+4.17%)
Dec 05, 2008 3.587 3.694 3.556 3.679 0 -0.02(-0.41%)
Dec 04, 2008 3.794 3.817 3.641 3.694 166,202 -0.13(-3.41%)
Dec 03, 2008 3.848 3.909 3.694 3.825 69,339 -0.02(-0.40%)
Dec 02, 2008 3.756 3.855 3.725 3.840 62,053 +0.15(+3.94%)
Dec 01, 2008 3.825 3.840 3.687 3.694 214,170 -0.14(-3.60%)
Nov 28, 2008 3.848 3.901 3.717 3.832 31,830 +0.01(+0.20%)
Nov 26, 2008 3.756 3.893 3.679 3.825 59,644 +0.05(+1.22%)
Nov 25, 2008 3.825 3.825 3.756 3.779 117,503 +0.02(+0.41%)
Nov 24, 2008 3.916 3.939 3.717 3.763 242,395 +0.03(+0.82%)
Nov 21, 2008 3.855 3.863 3.633 3.733 453,807 +0.04(+1.04%)
Nov 20, 2008 3.893 3.916 3.633 3.694 87,905 -0.38(-9.23%)
Nov 19, 2008 4.315 4.315 4.001 4.070 88,396 -0.28(-6.51%)
Nov 18, 2008 4.154 4.353 4.108 4.353 41,792 +0.26(+6.37%)
Nov 17, 2008 4.254 4.261 4.093 4.093 34,944 -0.21(-4.98%)
Nov 14, 2008 4.330 4.376 4.116 4.307 0 -0.12(-2.77%)
Nov 13, 2008 3.848 4.568 3.832 4.430 75,432 +0.52(+13.33%)
Nov 12, 2008 4.100 4.100 3.779 3.909 45,689 -0.19(-4.67%)
Nov 11, 2008 4.100 4.116 3.985 4.100 19,571 -0.05(-1.29%)
Nov 10, 2008 4.507 4.530 4.154 4.154 34,836 -0.29(-6.42%)
Nov 07, 2008 4.445 4.737 4.392 4.439 66,867 +0.06(+1.44%)
Nov 06, 2008 4.599 4.599 4.330 4.376 36,663 -0.22(-4.83%)
Nov 05, 2008 4.921 4.974 4.530 4.599 113,647 -0.28(-5.81%)
Nov 04, 2008 4.905 4.936 4.744 4.882 87,511 +0.11(+2.41%)
Nov 03, 2008 4.568 4.798 4.568 4.767 33,747 +0.30(+6.69%)
Oct 31, 2008 4.001 4.514 3.970 4.468 74,748 +0.45(+11.26%)
Oct 30, 2008 4.008 4.200 3.947 4.016 189,264 +0.11(+2.75%)
Oct 29, 2008 3.633 4.039 3.587 3.909 390,279 +0.31(+8.51%)
Oct 28, 2008 3.610 3.633 3.334 3.602 187,677 +0.26(+7.80%)
Oct 27, 2008 3.909 3.916 3.342 3.342 82,039 -0.62(-15.67%)
Oct 24, 2008 3.786 4.047 3.756 3.962 64,262 -0.17(-4.08%)
Oct 23, 2008 4.024 4.131 3.863 4.131 53,546 +0.08(+2.08%)
Oct 22, 2008 4.223 4.261 4.016 4.047 42,599 -0.40(-8.97%)
Oct 21, 2008 4.522 4.553 4.315 4.445 90,554 -0.11(-2.36%)
Oct 20, 2008 4.453 4.614 4.430 4.553 72,402 +0.15(+3.48%)
Oct 17, 2008 4.553 4.583 4.376 4.399 0 -0.25(-5.44%)
Oct 16, 2008 4.453 4.652 4.077 4.652 106,336 +0.21(+4.84%)
Oct 15, 2008 4.476 4.652 4.315 4.438 114,947 -0.04(-0.86%)
Oct 14, 2008 5.380 5.771 4.330 4.476 103,725 -0.09(-2.01%)
Oct 13, 2008 4.624 4.706 4.468 4.568 15,120 +0.28(+6.62%)
Oct 10, 2008 4.445 4.445 3.901 4.284 0 -0.42(-8.96%)
Oct 09, 2008 4.568 5.058 4.307 4.706 175,837 +0.38(+8.67%)
Oct 08, 2008 4.284 4.614 4.223 4.330 94,108 -0.19(-4.24%)
Oct 07, 2008 5.365 5.396 4.476 4.522 179,460 -0.67(-12.98%)
Oct 06, 2008 5.173 5.250 4.277 5.196 184,247 -0.14(-2.70%)
Oct 03, 2008 5.457 5.557 5.327 5.341 0 -0.00(-0.03%)
Oct 02, 2008 5.771 5.794 5.281 5.342 93,615 -0.58(-9.83%)
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.