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

CAE (NY: CAE )

20.19 +0.46 (+2.33%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2010 7.073 7.081 6.880 7.073 87,137 +0.05(+0.66%)
May 27, 2010 6.988 7.127 6.965 7.027 42,260 +0.17(+2.47%)
May 26, 2010 6.757 6.942 6.734 6.857 234,428 +0.11(+1.60%)
May 25, 2010 6.718 6.749 6.487 6.749 74,756 -0.13(-1.91%)
May 24, 2010 6.826 7.042 6.672 6.880 48,595 +0.08(+1.25%)
May 21, 2010 6.641 6.927 6.595 6.795 49,387 -0.02(-0.34%)
May 20, 2010 6.834 6.927 6.780 6.819 68,604 -0.31(-4.33%)
May 19, 2010 7.065 7.166 6.996 7.127 49,524 +0.02(+0.22%)
May 18, 2010 7.158 7.266 7.112 7.112 59,132 -0.01(-0.11%)
May 17, 2010 7.220 7.227 7.042 7.119 54,892 -0.02(-0.32%)
May 14, 2010 7.143 7.389 7.035 7.143 72,540 -0.15(-2.01%)
May 13, 2010 7.397 7.412 7.089 7.289 125,741 -0.08(-1.05%)
May 12, 2010 7.189 7.397 7.189 7.366 41,131 +0.25(+3.47%)
May 11, 2010 7.158 7.297 7.119 7.119 24,075 -0.04(-0.54%)
May 10, 2010 7.150 7.173 7.096 7.158 39,847 +0.28(+4.04%)
May 07, 2010 6.973 6.973 6.734 6.880 97,849 -0.02(-0.34%)
May 06, 2010 6.957 7.112 6.649 6.903 78,837 -0.01(-0.11%)
May 05, 2010 6.895 6.957 6.888 6.911 42,587 -0.02(-0.33%)
May 04, 2010 7.143 7.143 6.911 6.934 45,420 -0.26(-3.64%)
May 03, 2010 7.081 7.197 7.073 7.197 50,688 +0.14(+1.97%)
Apr 30, 2010 7.281 7.281 7.004 7.058 58,427 -0.22(-3.07%)
Apr 29, 2010 7.258 7.320 7.189 7.281 47,882 +0.07(+0.96%)
Apr 28, 2010 7.197 7.251 7.096 7.212 32,946 +0.05(+0.75%)
Apr 27, 2010 7.443 7.474 7.135 7.158 77,927 -0.34(-4.53%)
Apr 26, 2010 7.544 7.574 7.482 7.497 22,234 -0.08(-1.12%)
Apr 23, 2010 7.551 7.601 7.505 7.582 21,180 -0.01(-0.10%)
Apr 22, 2010 7.613 7.613 7.528 7.590 27,679 +0.00(+0.00%)
Apr 21, 2010 7.590 7.636 7.436 7.590 47,450 +0.00(+0.00%)
Apr 20, 2010 7.443 7.652 7.443 7.590 67,638 +0.22(+2.93%)
Apr 19, 2010 7.374 7.520 7.274 7.374 47,887 -0.17(-2.25%)
Apr 16, 2010 7.598 7.644 7.482 7.544 23,283 -0.08(-1.11%)
Apr 15, 2010 7.644 7.729 7.613 7.628 18,105 -0.02(-0.30%)
Apr 14, 2010 7.582 7.706 7.582 7.652 22,816 -0.02(-0.20%)
Apr 13, 2010 7.667 7.713 7.551 7.667 66,367 +0.00(+0.00%)
Apr 12, 2010 7.713 7.721 7.636 7.667 31,803 -0.08(-1.00%)
Apr 09, 2010 7.844 7.852 7.690 7.744 59,548 -0.13(-1.66%)
Apr 08, 2010 7.852 7.929 7.736 7.875 38,926 +0.05(+0.62%)
Apr 07, 2010 7.852 7.898 7.736 7.827 61,889 -0.10(-1.29%)
Apr 06, 2010 7.898 8.037 7.875 7.929 71,110 +0.07(+0.88%)
Apr 05, 2010 7.783 7.929 7.783 7.860 74,953 +0.14(+1.80%)
Apr 01, 2010 7.582 7.721 7.721 7.721 188,505 +0.18(+2.35%)
Mar 31, 2010 7.675 7.675 7.451 7.544 71,335 -0.02(-0.20%)
Mar 30, 2010 7.497 7.628 7.490 7.559 36,352 +0.02(+0.20%)
Mar 29, 2010 7.451 7.598 7.451 7.544 52,644 +0.07(+0.93%)
Mar 26, 2010 7.405 7.474 7.335 7.474 44,209 +0.05(+0.73%)
Mar 25, 2010 7.451 7.536 7.397 7.420 63,739 +0.08(+1.16%)
Mar 24, 2010 7.328 7.536 7.251 7.335 28,296 -0.01(-0.10%)
Mar 23, 2010 7.235 7.351 7.189 7.343 79,339 +0.12(+1.71%)
Mar 22, 2010 7.096 7.235 7.065 7.220 35,721 +0.02(+0.21%)
Mar 19, 2010 7.166 7.258 7.143 7.204 20,280 +0.07(+0.97%)
Mar 18, 2010 7.058 7.204 7.011 7.135 55,728 +0.10(+1.43%)
Mar 17, 2010 7.143 7.197 7.035 7.035 24,114 -0.06(-0.87%)
Mar 16, 2010 7.135 7.143 7.065 7.096 25,961 -0.04(-0.54%)
Mar 15, 2010 7.027 7.173 6.988 7.135 27,033 -0.02(-0.32%)
Mar 12, 2010 7.119 7.197 7.081 7.158 31,303 +0.11(+1.53%)
Mar 11, 2010 7.451 7.451 7.019 7.050 54,574 -0.10(-1.41%)
Mar 10, 2010 7.013 7.228 7.013 7.151 35,611 +0.09(+1.30%)
Mar 09, 2010 6.760 7.081 6.752 7.059 72,189 +0.25(+3.72%)
Mar 08, 2010 6.783 6.821 6.729 6.806 38,979 +0.02(+0.34%)
Mar 05, 2010 6.683 6.806 6.630 6.783 47,616 +0.15(+2.19%)
Mar 04, 2010 6.676 6.676 6.591 6.637 39,705 -0.06(-0.92%)
Mar 03, 2010 6.798 6.814 6.653 6.699 46,383 -0.07(-1.02%)
Mar 02, 2010 6.637 6.798 6.637 6.768 46,549 +0.15(+2.20%)
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.