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, 2013 9.970 10.13 9.901 9.962 44,042 +0.03(+0.35%)
Oct 30, 2013 9.927 9.944 9.841 9.927 357,621 -0.03(-0.35%)
Oct 29, 2013 9.745 9.962 9.745 9.962 157,267 +0.22(+2.31%)
Oct 28, 2013 9.780 9.901 9.719 9.737 87,569 -0.08(-0.79%)
Oct 25, 2013 9.590 9.815 9.521 9.815 58,425 +0.22(+2.25%)
Oct 24, 2013 9.538 9.694 9.512 9.598 56,652 +0.08(+0.82%)
Oct 23, 2013 9.486 9.598 9.426 9.521 32,975 +0.02(+0.18%)
Oct 22, 2013 9.460 9.538 9.443 9.503 19,510 +0.10(+1.10%)
Oct 21, 2013 9.408 9.443 9.374 9.400 28,853 -0.03(-0.28%)
Oct 18, 2013 9.365 9.426 9.339 9.426 12,486 +0.03(+0.37%)
Oct 17, 2013 9.391 9.416 9.330 9.391 8,406 +0.04(+0.46%)
Oct 16, 2013 9.391 9.391 9.313 9.348 8,250 +0.03(+0.37%)
Oct 15, 2013 9.391 9.391 9.304 9.313 7,245 -0.16(-1.73%)
Oct 14, 2013 9.391 9.585 9.374 9.477 6,773 +0.07(+0.74%)
Oct 11, 2013 9.400 9.460 9.382 9.408 7,756 +0.03(+0.37%)
Oct 10, 2013 9.235 9.426 9.227 9.374 16,393 +0.21(+2.26%)
Oct 09, 2013 9.175 9.218 9.149 9.166 12,420 -0.02(-0.19%)
Oct 08, 2013 9.287 9.313 9.175 9.183 14,698 -0.02(-0.19%)
Oct 07, 2013 9.235 9.263 9.201 9.201 8,298 -0.16(-1.66%)
Oct 04, 2013 9.296 9.438 9.270 9.356 15,118 +0.03(+0.28%)
Oct 03, 2013 9.460 9.460 9.201 9.330 13,841 -0.14(-1.46%)
Oct 02, 2013 9.313 9.512 9.287 9.469 28,328 +0.10(+1.11%)
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.