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 31, 2011 8.597 9.015 8.597 8.605 39,140 -0.08(-0.93%)
Oct 28, 2011 8.621 8.693 8.588 8.685 19,172 -0.04(-0.46%)
Oct 27, 2011 8.685 8.726 8.484 8.726 31,062 +0.27(+3.24%)
Oct 26, 2011 8.500 8.540 8.412 8.452 23,911 +0.02(+0.19%)
Oct 25, 2011 8.516 8.548 8.404 8.436 36,185 -0.17(-1.96%)
Oct 24, 2011 8.532 8.613 8.476 8.605 37,183 +0.19(+2.20%)
Oct 21, 2011 8.395 8.460 8.371 8.420 11,964 +0.14(+1.75%)
Oct 20, 2011 8.251 8.395 8.178 8.275 33,032 -0.02(-0.29%)
Oct 19, 2011 8.122 8.516 8.122 8.299 44,289 +0.22(+2.69%)
Oct 18, 2011 7.904 8.138 7.848 8.082 36,929 +0.20(+2.55%)
Oct 17, 2011 7.856 7.945 7.848 7.880 41,010 +0.03(+0.41%)
Oct 14, 2011 7.784 7.848 7.679 7.848 42,300 +0.14(+1.77%)
Oct 13, 2011 7.623 7.760 7.558 7.711 21,370 +0.00(+0.00%)
Oct 12, 2011 7.566 7.735 7.550 7.711 29,434 +0.26(+3.46%)
Oct 11, 2011 7.582 7.599 7.413 7.454 17,547 -0.25(-3.24%)
Oct 10, 2011 7.502 7.703 7.502 7.703 14,745 +0.33(+4.48%)
Oct 07, 2011 7.510 7.542 7.236 7.373 53,436 -0.11(-1.51%)
Oct 06, 2011 7.261 7.510 7.212 7.486 23,447 +0.21(+2.88%)
Oct 05, 2011 7.108 7.349 7.075 7.277 52,529 +0.20(+2.84%)
Oct 04, 2011 7.108 7.116 6.842 7.075 74,803 -0.04(-0.57%)
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.