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 (%)
Oct 29, 2004 3.135 3.158 3.127 3.135 72,804 -0.01(-0.24%)
Oct 28, 2004 3.165 3.173 3.119 3.142 18,396 +0.02(+0.49%)
Oct 27, 2004 3.066 3.127 2.951 3.127 43,447 +0.02(+0.49%)
Oct 26, 2004 3.234 3.242 3.096 3.112 24,920 -0.15(-4.69%)
Oct 25, 2004 3.288 3.296 3.227 3.265 31,313 -0.01(-0.23%)
Oct 22, 2004 3.257 3.296 3.257 3.273 7,958 -0.02(-0.47%)
Oct 21, 2004 3.311 3.311 3.265 3.288 9,133 -0.05(-1.61%)
Oct 20, 2004 3.204 3.342 3.204 3.342 65,106 +0.12(+3.81%)
Oct 19, 2004 3.257 3.334 3.219 3.219 23,876 -0.06(-1.87%)
Oct 18, 2004 3.311 3.326 3.273 3.280 17,353 -0.04(-1.15%)
Oct 15, 2004 3.319 3.342 3.280 3.319 7,306 +0.00(+0.00%)
Oct 14, 2004 3.365 3.372 3.311 3.319 5,349 -0.03(-0.92%)
Oct 13, 2004 3.334 3.357 3.319 3.349 5,871 -0.02(-0.68%)
Oct 12, 2004 3.380 3.380 3.349 3.372 6,262 -0.03(-0.90%)
Oct 11, 2004 3.403 3.434 3.403 3.403 2,348 +0.02(+0.45%)
Oct 08, 2004 3.388 3.403 3.380 3.388 16,439 +0.03(+0.91%)
Oct 07, 2004 3.388 3.395 3.357 3.357 18,788 -0.07(-2.01%)
Oct 06, 2004 3.411 3.434 3.403 3.426 14,221 -0.02(-0.67%)
Oct 05, 2004 3.411 3.457 3.395 3.449 18,396 +0.03(+0.90%)
Oct 04, 2004 3.380 3.418 3.380 3.418 4,697 +0.05(+1.59%)
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.