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

CAE (NY: CAE )

20.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 3.480 3.480 3.472 3.480 5,740 -0.02(-0.44%)
Dec 30, 2003 3.487 3.503 3.480 3.495 36,924 +0.02(+0.44%)
Dec 29, 2003 3.326 3.472 3.426 3.480 11,090 +0.15(+4.61%)
Dec 26, 2003 3.411 3.411 3.326 3.326 3,522 -0.05(-1.59%)
Dec 24, 2003 3.411 3.441 3.357 3.380 18,396 +0.02(+0.46%)
Dec 23, 2003 3.426 3.426 3.365 3.365 37,576 -0.03(-0.90%)
Dec 22, 2003 3.334 3.395 3.334 3.395 47,492 +0.11(+3.50%)
Dec 19, 2003 3.119 3.288 3.119 3.280 51,798 +0.15(+4.65%)
Dec 18, 2003 3.142 3.142 3.135 3.135 65,367 +0.00(+0.00%)
Dec 17, 2003 3.127 3.135 3.104 3.135 10,568 +0.05(+1.74%)
Dec 16, 2003 3.165 3.165 3.081 3.081 25,703 -0.05(-1.47%)
Dec 15, 2003 3.196 3.196 3.173 3.127 25,311 -0.04(-1.21%)
Dec 12, 2003 3.188 3.188 3.165 3.165 7,306 -0.06(-1.90%)
Dec 11, 2003 3.211 3.227 3.196 3.227 4,697 -0.02(-0.71%)
Dec 10, 2003 3.204 3.257 3.204 3.250 12,655 +0.05(+1.44%)
Dec 09, 2003 3.181 3.204 3.173 3.204 12,916 +0.02(+0.48%)
Dec 08, 2003 3.119 3.211 3.119 3.188 25,442 +0.02(+0.73%)
Dec 05, 2003 3.158 3.158 3.158 3.165 15,134 -0.01(-0.24%)
Dec 04, 2003 3.196 3.196 3.173 3.173 7,306 -0.05(-1.66%)
Dec 03, 2003 3.219 3.234 3.204 3.227 8,611 +0.01(+0.24%)
Dec 02, 2003 3.211 3.250 3.211 3.219 10,046 +0.03(+0.96%)
Dec 01, 2003 3.242 3.242 3.158 3.188 15,004 -0.07(-2.12%)
Nov 28, 2003 3.234 3.257 3.234 3.257 1,565 +0.06(+1.92%)
Nov 26, 2003 3.219 3.219 3.196 3.196 6,393 -0.01(-0.24%)
Nov 25, 2003 3.158 3.204 3.158 3.204 25,181 +0.04(+1.21%)
Nov 24, 2003 3.165 3.173 3.142 3.165 89,896 -0.02(-0.72%)
Nov 21, 2003 3.204 3.211 3.165 3.188 193,231 -0.02(-0.48%)
Nov 20, 2003 3.150 3.211 3.142 3.204 87,547 +0.05(+1.46%)
Nov 19, 2003 3.158 3.181 3.119 3.158 54,538 -0.01(-0.24%)
Nov 18, 2003 3.158 3.173 3.158 3.165 12,655 +0.06(+1.98%)
Nov 17, 2003 3.127 3.127 3.104 3.104 47,362 -0.08(-2.41%)
Nov 14, 2003 3.181 3.181 3.181 3.181 25,442 -0.02(-0.48%)
Nov 13, 2003 3.250 3.250 3.173 3.196 15,917 -0.05(-1.42%)
Nov 12, 2003 3.273 3.273 3.227 3.242 8,741 +0.00(+0.00%)
Nov 11, 2003 3.188 3.242 3.188 3.242 58,974 -0.04(-1.17%)
Nov 10, 2003 3.296 3.303 3.257 3.280 18,135 -0.07(-2.06%)
Nov 07, 2003 3.518 3.518 3.326 3.349 22,832 -0.13(-3.74%)
Nov 06, 2003 3.204 3.472 3.158 3.480 91,070 +0.22(+6.82%)
Nov 05, 2003 3.449 3.449 3.234 3.257 286,259 -0.08(-2.52%)
Nov 04, 2003 3.257 3.411 3.250 3.342 136,084 +0.22(+7.13%)
Nov 03, 2003 3.119 3.142 3.119 3.119 47,896 +0.00(+0.00%)
Oct 31, 2003 3.127 3.142 3.119 3.119 77,240 +0.00(+0.00%)
Oct 30, 2003 3.119 3.119 3.119 3.119 521 +0.02(+0.49%)
Oct 29, 2003 3.081 3.104 3.081 3.104 291,739 -0.02(-0.49%)
Oct 28, 2003 3.127 3.127 3.119 3.119 1,957 +0.04(+1.24%)
Oct 27, 2003 3.096 3.096 3.043 3.081 2,609 +0.02(+0.50%)
Oct 24, 2003 3.158 3.158 3.066 3.066 3,000 -0.11(-3.38%)
Oct 23, 2003 3.181 3.219 3.173 3.173 3,000 -0.05(-1.43%)
Oct 22, 2003 3.242 3.242 3.196 3.219 3,914 -0.05(-1.64%)
Oct 21, 2003 3.219 3.273 3.219 3.273 4,305 +0.05(+1.67%)
Oct 20, 2003 3.250 3.250 3.204 3.219 27,399 -0.02(-0.71%)
Oct 17, 2003 3.219 3.296 3.242 3.242 11,351 +0.02(+0.71%)
Oct 16, 2003 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Oct 15, 2003 3.196 3.234 3.188 3.219 8,089 +0.04(+1.21%)
Oct 14, 2003 3.204 3.204 3.181 3.181 5,740 -0.08(-2.35%)
Oct 13, 2003 3.250 3.296 3.250 3.257 19,179 +0.08(+2.41%)
Oct 10, 2003 3.181 3.181 3.181 3.181 782 +0.04(+1.22%)
Oct 09, 2003 3.135 3.196 3.135 3.142 37,967 +0.08(+2.76%)
Oct 08, 2003 3.112 3.112 3.066 3.058 4,958 -0.08(-2.68%)
Oct 07, 2003 3.135 3.142 3.119 3.142 9,133 -0.02(-0.73%)
Oct 06, 2003 3.112 3.112 3.112 3.165 12,134 +0.05(+1.47%)
Oct 03, 2003 3.104 3.119 3.089 3.119 9,002 -0.05(-1.45%)
Oct 02, 2003 3.127 3.173 3.127 3.165 41,751 +0.06(+1.98%)
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.