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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 6.024 6.047 5.917 5.932 20,386 -0.15(-2.40%)
Oct 29, 2009 6.024 6.109 5.982 6.078 25,979 +0.08(+1.41%)
Oct 28, 2009 6.338 6.354 5.940 5.994 59,864 -0.44(-6.90%)
Oct 27, 2009 6.361 6.438 6.323 6.438 29,513 +0.03(+0.48%)
Oct 26, 2009 6.553 6.568 6.407 6.407 28,649 -0.22(-3.35%)
Oct 23, 2009 6.622 6.630 6.553 6.630 19,619 -0.05(-0.80%)
Oct 22, 2009 7.059 7.059 6.668 6.683 29,658 -0.08(-1.13%)
Oct 21, 2009 6.653 6.821 6.630 6.760 13,651 +0.12(+1.85%)
Oct 20, 2009 6.637 6.676 6.637 6.637 35,992 -0.23(-3.35%)
Oct 19, 2009 6.668 6.898 6.668 6.867 42,432 +0.18(+2.75%)
Oct 16, 2009 6.630 6.683 6.622 6.683 4,214 -0.03(-0.46%)
Oct 15, 2009 6.714 6.752 6.691 6.714 8,963 -0.10(-1.46%)
Oct 14, 2009 6.706 6.814 6.660 6.814 9,381 +0.18(+2.66%)
Oct 13, 2009 6.806 6.860 6.637 6.637 41,939 -0.08(-1.25%)
Oct 12, 2009 6.791 6.890 6.706 6.722 9,476 -0.09(-1.35%)
Oct 09, 2009 6.591 6.814 6.584 6.814 24,941 +0.26(+3.98%)
Oct 08, 2009 6.438 6.553 6.400 6.553 30,142 +0.13(+2.03%)
Oct 07, 2009 6.392 6.423 6.354 6.423 16,037 -0.01(-0.12%)
Oct 06, 2009 6.400 6.484 6.384 6.430 33,874 +0.03(+0.48%)
Oct 05, 2009 6.331 6.400 6.200 6.400 38,231 +0.24(+3.86%)
Oct 02, 2009 6.285 6.338 6.162 6.162 36,275 -0.15(-2.31%)
Oct 01, 2009 6.377 6.423 6.300 6.308 33,039 -0.18(-2.72%)
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%)
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.