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

CAE (NY: CAE )

20.92 UNCHANGED
Streaming Delayed 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, 2006 6.783 6.844 6.783 6.806 29,356 +0.02(+0.34%)
Oct 30, 2006 6.791 6.860 6.768 6.783 46,970 -0.06(-0.90%)
Oct 27, 2006 6.837 6.852 6.814 6.844 19,701 +0.02(+0.22%)
Oct 26, 2006 6.814 6.860 6.760 6.829 18,918 +0.02(+0.34%)
Oct 25, 2006 6.791 6.883 6.768 6.806 19,701 +0.01(+0.11%)
Oct 24, 2006 6.791 6.806 6.752 6.798 61,583 -0.02(-0.34%)
Oct 23, 2006 6.821 6.821 6.745 6.821 72,673 +0.00(+0.00%)
Oct 20, 2006 6.752 6.906 6.752 6.821 32,487 +0.06(+0.91%)
Oct 19, 2006 6.783 6.783 6.660 6.760 108,554 -0.02(-0.23%)
Oct 18, 2006 6.806 6.852 6.714 6.775 33,270 -0.02(-0.23%)
Oct 17, 2006 6.929 6.936 6.752 6.791 51,276 -0.16(-2.32%)
Oct 16, 2006 6.791 6.952 6.791 6.952 94,854 +0.21(+3.07%)
Oct 13, 2006 6.875 6.936 6.714 6.745 98,377 -0.19(-2.76%)
Oct 12, 2006 6.837 7.044 6.821 6.936 33,531 +0.10(+1.46%)
Oct 11, 2006 6.630 6.875 6.591 6.837 47,883 +0.23(+3.48%)
Oct 10, 2006 6.630 6.645 6.568 6.607 92,897 -0.08(-1.15%)
Oct 09, 2006 6.630 6.729 6.592 6.683 23,093 +0.07(+1.04%)
Oct 06, 2006 6.576 6.645 6.538 6.614 19,571 +0.06(+0.94%)
Oct 05, 2006 6.469 6.584 6.469 6.553 33,923 +0.05(+0.71%)
Oct 04, 2006 6.461 6.538 6.377 6.507 42,404 +0.02(+0.24%)
Oct 03, 2006 6.607 6.607 6.453 6.492 37,054 -0.11(-1.74%)
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.