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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2006 6.292 6.384 6.262 6.384 30,791 +0.09(+1.46%)
Feb 27, 2006 6.223 6.292 6.208 6.292 63,540 +0.08(+1.23%)
Feb 24, 2006 6.193 6.254 6.170 6.216 88,983 +0.01(+0.12%)
Feb 23, 2006 6.262 6.262 6.185 6.208 55,320 -0.05(-0.74%)
Feb 22, 2006 6.139 6.323 6.139 6.254 63,801 +0.09(+1.49%)
Feb 21, 2006 6.323 6.323 6.139 6.162 39,925 -0.08(-1.35%)
Feb 17, 2006 6.116 6.269 6.116 6.246 32,487 +0.11(+1.87%)
Feb 16, 2006 6.193 6.193 6.055 6.131 73,978 -0.05(-0.74%)
Feb 15, 2006 6.323 6.323 6.162 6.177 37,185 -0.11(-1.71%)
Feb 14, 2006 6.231 6.323 6.200 6.285 68,498 +0.17(+2.76%)
Feb 13, 2006 6.277 6.277 6.017 6.116 28,312 -0.13(-2.09%)
Feb 10, 2006 6.446 6.446 6.231 6.246 33,009 -0.20(-3.09%)
Feb 09, 2006 6.300 6.522 6.300 6.446 77,892 +0.08(+1.20%)
Feb 08, 2006 6.300 6.392 6.170 6.369 86,112 +0.08(+1.22%)
Feb 07, 2006 6.200 6.346 6.177 6.292 74,500 +0.10(+1.61%)
Feb 06, 2006 6.177 6.262 6.124 6.193 78,936 +0.03(+0.50%)
Feb 03, 2006 6.131 6.185 5.978 6.162 22,571 +0.02(+0.25%)
Feb 02, 2006 6.208 6.277 6.086 6.147 33,792 -0.10(-1.60%)
Feb 01, 2006 6.407 6.415 6.231 6.246 62,627 -0.18(-2.86%)
Jan 31, 2006 6.269 6.461 6.262 6.430 74,892 +0.08(+1.33%)
Jan 30, 2006 6.331 6.584 6.331 6.346 64,193 +0.02(+0.24%)
Jan 27, 2006 6.285 6.354 6.285 6.331 32,879 +0.04(+0.61%)
Jan 26, 2006 6.361 6.361 6.254 6.292 36,924 -0.07(-1.08%)
Jan 25, 2006 6.285 6.423 6.285 6.361 26,486 +0.06(+0.97%)
Jan 24, 2006 6.315 6.446 6.285 6.300 60,278 -0.02(-0.24%)
Jan 23, 2006 6.239 6.323 6.208 6.315 33,923 +0.15(+2.49%)
Jan 20, 2006 6.200 6.254 6.124 6.162 76,849 +0.00(+0.00%)
Jan 19, 2006 6.047 6.162 6.017 6.162 65,889 +0.11(+1.77%)
Jan 18, 2006 5.932 6.070 5.909 6.055 29,878 +0.08(+1.41%)
Jan 17, 2006 5.932 6.032 5.932 5.971 32,618 +0.07(+1.17%)
Jan 13, 2006 6.055 6.055 5.856 5.902 36,141 -0.08(-1.28%)
Jan 12, 2006 5.955 6.032 5.909 5.978 73,978 +0.02(+0.39%)
Jan 11, 2006 6.001 6.017 5.802 5.955 31,313 +0.00(+0.00%)
Jan 10, 2006 5.902 6.109 5.902 5.955 69,151 +0.10(+1.70%)
Jan 09, 2006 5.802 5.925 5.802 5.856 75,413 +0.02(+0.26%)
Jan 06, 2006 5.518 5.840 5.518 5.840 57,147 +0.36(+6.57%)
Jan 05, 2006 5.603 5.603 5.465 5.480 64,193 -0.13(-2.32%)
Jan 04, 2006 5.480 5.679 5.465 5.610 107,901 +0.06(+1.11%)
Jan 03, 2006 5.595 5.664 5.495 5.549 60,017 -0.06(-1.09%)
Dec 30, 2005 5.595 5.641 5.526 5.610 27,660 +0.02(+0.41%)
Dec 29, 2005 5.610 5.626 5.557 5.587 18,135 -0.03(-0.55%)
Dec 28, 2005 5.595 5.633 5.564 5.618 17,092 +0.02(+0.27%)
Dec 27, 2005 5.580 5.695 5.541 5.603 20,353 -0.01(-0.14%)
Dec 23, 2005 5.595 5.641 5.557 5.610 58,843 +0.02(+0.27%)
Dec 22, 2005 5.610 5.633 5.587 5.595 40,055 -0.06(-1.08%)
Dec 21, 2005 5.618 5.664 5.595 5.656 64,193 +0.06(+1.10%)
Dec 20, 2005 5.687 5.687 5.564 5.595 41,099 -0.05(-0.95%)
Dec 19, 2005 5.672 5.687 5.626 5.649 87,547 -0.02(-0.27%)
Dec 16, 2005 5.978 5.978 5.603 5.664 203,408 -0.06(-1.07%)
Dec 15, 2005 5.963 5.963 5.702 5.725 77,892 -0.28(-4.60%)
Dec 14, 2005 5.741 6.101 5.741 6.001 264,470 +0.21(+3.57%)
Dec 13, 2005 5.702 5.817 5.702 5.794 494,235 +0.13(+2.26%)
Dec 12, 2005 5.741 5.833 5.666 5.666 22,571 -0.07(-1.30%)
Dec 09, 2005 5.764 5.779 5.649 5.741 136,214 +0.02(+0.40%)
Dec 08, 2005 5.902 5.902 5.610 5.718 233,548 -0.21(-3.62%)
Dec 07, 2005 5.288 5.978 5.288 5.932 260,164 +0.65(+12.34%)
Dec 06, 2005 5.327 5.334 5.258 5.281 60,670 -0.05(-1.01%)
Dec 05, 2005 5.273 5.350 5.227 5.334 36,010 +0.05(+1.02%)
Dec 02, 2005 5.373 5.403 5.265 5.281 48,536 -0.07(-1.29%)
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.