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

CAE (NY: CAE )

20.92 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2005 5.212 5.281 5.196 5.258 1,204,795 +0.02(+0.44%)
Oct 28, 2005 5.158 5.281 5.097 5.235 28,834 +0.10(+1.94%)
Oct 27, 2005 5.135 5.219 5.120 5.135 22,311 +0.00(+0.00%)
Oct 26, 2005 5.089 5.150 5.058 5.135 31,313 +0.05(+0.90%)
Oct 25, 2005 5.043 5.120 5.043 5.089 31,313 +0.04(+0.76%)
Oct 24, 2005 4.982 5.066 4.982 5.051 13,308 +0.04(+0.76%)
Oct 21, 2005 5.058 5.089 4.997 5.013 13,308 -0.10(-1.95%)
Oct 20, 2005 5.089 5.143 5.074 5.112 45,013 +0.07(+1.37%)
Oct 19, 2005 5.013 5.081 4.982 5.043 20,223 -0.02(-0.30%)
Oct 18, 2005 5.013 5.058 4.982 5.058 72,413 +0.02(+0.46%)
Oct 17, 2005 4.967 5.097 4.967 5.035 17,222 +0.11(+2.18%)
Oct 14, 2005 4.936 5.020 4.905 4.928 23,354 +0.08(+1.58%)
Oct 13, 2005 5.005 5.005 4.737 4.852 90,679 -0.18(-3.51%)
Oct 12, 2005 5.005 5.089 5.005 5.028 106,466 -0.02(-0.30%)
Oct 11, 2005 5.166 5.166 5.020 5.043 45,013 -0.12(-2.37%)
Oct 10, 2005 5.212 5.219 5.135 5.166 30,139 -0.04(-0.74%)
Oct 07, 2005 5.135 5.242 5.135 5.204 25,181 +0.03(+0.59%)
Oct 06, 2005 5.173 5.181 5.104 5.173 17,222 +0.01(+0.15%)
Oct 05, 2005 5.173 5.196 5.158 5.166 15,265 -0.01(-0.15%)
Oct 04, 2005 5.235 5.258 5.173 5.173 26,355 -0.11(-2.03%)
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.