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 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%)
Oct 01, 2004 3.365 3.403 3.334 3.365 22,441 +0.00(+0.00%)
Sep 30, 2004 3.403 3.403 3.357 3.365 30,791 -0.03(-0.90%)
Sep 29, 2004 3.418 3.434 3.372 3.395 32,487 -0.02(-0.67%)
Sep 28, 2004 3.326 3.418 3.326 3.418 34,445 +0.02(+0.45%)
Sep 27, 2004 3.334 3.441 3.296 3.403 22,311 +0.09(+2.78%)
Sep 24, 2004 3.395 3.411 3.311 3.311 12,264 -0.10(-2.92%)
Sep 23, 2004 3.372 3.457 3.349 3.411 40,838 +0.06(+1.83%)
Sep 22, 2004 3.372 3.388 3.334 3.349 10,568 +0.00(+0.00%)
Sep 21, 2004 3.273 3.365 3.273 3.349 10,437 +0.07(+2.10%)
Sep 20, 2004 3.273 3.349 3.242 3.280 78,023 +0.01(+0.23%)
Sep 17, 2004 3.250 3.334 3.250 3.273 84,416 +0.00(+0.00%)
Sep 16, 2004 3.273 3.311 3.257 3.273 59,496 +0.02(+0.71%)
Sep 15, 2004 3.349 3.349 3.234 3.250 51,667 -0.08(-2.30%)
Sep 14, 2004 3.411 3.418 3.326 3.326 58,191 -0.09(-2.69%)
Sep 13, 2004 3.403 3.449 3.380 3.418 21,267 +0.01(+0.22%)
Sep 10, 2004 3.380 3.411 3.349 3.411 27,269 +0.02(+0.45%)
Sep 09, 2004 3.395 3.395 3.365 3.395 33,923 +0.02(+0.45%)
Sep 08, 2004 3.334 3.411 3.326 3.380 24,398 +0.03(+0.92%)
Sep 07, 2004 3.319 3.365 3.288 3.349 17,222 +0.05(+1.39%)
Sep 03, 2004 3.326 3.326 3.296 3.303 7,828 -0.02(-0.69%)
Sep 02, 2004 3.380 3.388 3.311 3.326 23,485 -0.04(-1.14%)
Sep 01, 2004 3.334 3.372 3.334 3.365 3,131 +0.01(+0.23%)
Aug 31, 2004 3.334 3.372 3.334 3.357 8,089 +0.06(+1.86%)
Aug 30, 2004 3.273 3.296 3.273 3.296 3,653 +0.06(+1.90%)
Aug 27, 2004 3.219 3.257 3.219 3.234 11,351 +0.00(+0.00%)
Aug 26, 2004 3.219 3.257 3.211 3.234 9,263 +0.02(+0.48%)
Aug 25, 2004 3.173 3.227 3.173 3.219 15,004 +0.02(+0.72%)
Aug 24, 2004 3.204 3.219 3.188 3.196 13,438 -0.02(-0.71%)
Aug 23, 2004 3.303 3.303 3.211 3.219 14,091 -0.11(-3.45%)
Aug 20, 2004 3.173 3.357 3.173 3.334 17,092 +0.15(+4.57%)
Aug 19, 2004 3.142 3.211 3.142 3.188 15,265 +0.05(+1.46%)
Aug 18, 2004 3.150 3.158 3.112 3.142 42,925 -0.05(-1.44%)
Aug 17, 2004 3.265 3.296 3.150 3.188 36,271 -0.05(-1.65%)
Aug 16, 2004 3.181 3.357 3.173 3.242 16,439 +0.08(+2.42%)
Aug 13, 2004 3.135 3.188 3.066 3.165 24,529 +0.01(+0.24%)
Aug 12, 2004 3.372 3.372 3.135 3.158 24,529 -0.25(-7.42%)
Aug 11, 2004 3.265 3.495 3.234 3.411 19,440 +0.07(+2.06%)
Aug 10, 2004 3.418 3.418 3.334 3.342 60,670 -0.06(-1.80%)
Aug 09, 2004 3.418 3.426 3.380 3.403 43,186 -0.04(-1.11%)
Aug 06, 2004 3.472 3.495 3.418 3.441 6,262 -0.05(-1.32%)
Aug 05, 2004 3.633 3.641 3.449 3.487 27,921 -0.18(-5.01%)
Aug 04, 2004 3.725 3.725 3.625 3.671 11,220 -0.08(-2.24%)
Aug 03, 2004 3.641 3.825 3.641 3.756 63,932 +0.01(+0.20%)
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.