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

CAE (NY: CAE )

18.92 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2004 3.587 3.710 3.587 3.671 21,658 +0.09(+2.57%)
Feb 26, 2004 3.526 3.579 3.526 3.579 19,049 +0.02(+0.65%)
Feb 25, 2004 3.587 3.587 3.533 3.556 15,917 -0.01(-0.21%)
Feb 24, 2004 3.564 3.602 3.526 3.564 29,617 -0.04(-1.06%)
Feb 23, 2004 3.641 3.679 3.595 3.602 35,227 -0.04(-1.05%)
Feb 20, 2004 3.817 3.817 3.602 3.641 13,960 -0.19(-5.00%)
Feb 19, 2004 3.863 3.878 3.832 3.832 20,353 -0.01(-0.20%)
Feb 18, 2004 3.832 3.848 3.825 3.840 11,742 +0.02(+0.60%)
Feb 17, 2004 3.809 3.848 3.763 3.817 25,181 +0.22(+6.18%)
Feb 13, 2004 3.671 3.671 3.518 3.595 41,490 -0.08(-2.09%)
Feb 12, 2004 3.832 3.832 3.633 3.671 55,190 -0.24(-6.08%)
Feb 11, 2004 3.817 3.924 3.625 3.909 109,467 +0.05(+1.19%)
Feb 10, 2004 3.679 3.871 3.679 3.863 70,194 +0.19(+5.22%)
Feb 09, 2004 3.610 3.679 3.579 3.671 53,233 +0.05(+1.27%)
Feb 06, 2004 3.579 3.641 3.579 3.625 11,742 +0.05(+1.28%)
Feb 05, 2004 3.564 3.602 3.564 3.579 28,704 +0.04(+1.08%)
Feb 04, 2004 3.487 3.587 3.487 3.541 23,093 +0.02(+0.65%)
Feb 03, 2004 3.418 3.556 3.418 3.518 41,360 +0.11(+3.15%)
Feb 02, 2004 3.441 3.441 3.388 3.411 32,618 -0.01(-0.22%)
Jan 30, 2004 3.334 3.426 3.334 3.418 9,133 +0.08(+2.29%)
Jan 29, 2004 3.395 3.403 3.334 3.342 17,744 +0.01(+0.23%)
Jan 28, 2004 3.388 3.403 3.326 3.334 25,050 -0.02(-0.46%)
Jan 27, 2004 3.426 3.464 3.349 3.349 36,924 -0.02(-0.68%)
Jan 26, 2004 3.533 3.533 3.365 3.372 516,807 -0.12(-3.51%)
Jan 23, 2004 3.564 3.579 3.434 3.495 73,978 -0.18(-5.00%)
Jan 22, 2004 3.579 3.733 3.579 3.679 81,154 +0.05(+1.27%)
Jan 21, 2004 3.564 3.679 3.449 3.633 65,628 +0.09(+2.60%)
Jan 20, 2004 3.411 3.541 3.411 3.541 329,968 +0.12(+3.59%)
Jan 16, 2004 3.365 3.441 3.365 3.418 9,785 +0.05(+1.59%)
Jan 15, 2004 3.342 3.365 3.280 3.365 13,047 +0.02(+0.69%)
Jan 14, 2004 3.418 3.418 3.326 3.342 33,792 -0.09(-2.68%)
Jan 13, 2004 3.480 3.533 3.426 3.434 7,697 -0.08(-2.40%)
Jan 12, 2004 3.510 3.518 3.487 3.518 7,697 +0.02(+0.44%)
Jan 09, 2004 3.472 3.533 3.464 3.503 76,327 +0.05(+1.33%)
Jan 08, 2004 3.518 3.518 3.403 3.457 344,842 -0.03(-0.88%)
Jan 07, 2004 3.549 3.549 3.472 3.487 4,436 -0.04(-1.09%)
Jan 06, 2004 3.472 3.541 3.472 3.526 28,182 -0.02(-0.65%)
Jan 05, 2004 3.587 3.587 3.541 3.549 10,176 -0.02(-0.43%)
Jan 02, 2004 3.503 3.564 3.503 3.564 8,872 +0.08(+2.42%)
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%)
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.