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

CAE (NY: CAE )

20.44 +0.13 (+0.63%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 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 (%)
May 31, 2006 6.446 6.499 6.361 6.407 62,627 -0.04(-0.59%)
May 30, 2006 6.469 6.515 6.415 6.446 54,277 -0.03(-0.47%)
May 26, 2006 6.492 6.492 6.369 6.476 48,927 +0.01(+0.12%)
May 25, 2006 6.269 6.484 6.269 6.469 78,936 +0.18(+2.93%)
May 24, 2006 6.147 6.300 6.139 6.285 52,059 +0.05(+0.86%)
May 23, 2006 6.147 6.315 6.147 6.231 60,017 +0.06(+0.99%)
May 22, 2006 6.177 6.216 6.055 6.170 43,708 -0.08(-1.23%)
May 19, 2006 6.254 6.315 6.193 6.246 47,753 -0.05(-0.85%)
May 18, 2006 6.308 6.407 6.269 6.300 45,535 -0.02(-0.36%)
May 17, 2006 6.453 6.545 6.292 6.323 57,278 -0.33(-4.95%)
May 16, 2006 6.515 6.676 6.492 6.653 221,936 +0.21(+3.21%)
May 15, 2006 6.614 6.614 6.331 6.446 32,227 -0.18(-2.66%)
May 12, 2006 6.791 6.791 6.553 6.622 49,710 -0.13(-1.93%)
May 11, 2006 6.775 6.806 6.737 6.752 28,573 +0.01(+0.11%)
May 10, 2006 6.660 6.775 6.614 6.745 62,236 +0.12(+1.85%)
May 09, 2006 6.438 6.668 6.438 6.622 66,150 +0.20(+3.10%)
May 08, 2006 6.507 6.522 6.423 6.423 28,965 -0.05(-0.83%)
May 05, 2006 6.461 6.499 6.369 6.476 60,800 +0.02(+0.24%)
May 04, 2006 6.407 6.461 6.392 6.461 33,531 +0.10(+1.57%)
May 03, 2006 6.354 6.430 6.323 6.361 30,791 -0.02(-0.24%)
May 02, 2006 6.423 6.438 6.354 6.377 33,923 +0.03(+0.48%)
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.