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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 6.292 6.384 6.154 6.162 82,365 -0.12(-1.95%)
Sep 29, 2008 6.722 6.737 5.948 6.285 115,569 -0.59(-8.58%)
Sep 26, 2008 7.090 7.105 6.837 6.875 0 -0.18(-2.61%)
Sep 25, 2008 7.335 7.350 7.051 7.059 80,122 -0.19(-2.64%)
Sep 24, 2008 7.549 7.549 7.212 7.250 52,471 -0.21(-2.87%)
Sep 23, 2008 7.404 7.611 7.365 7.465 39,926 +0.05(+0.72%)
Sep 22, 2008 7.641 7.810 7.411 7.411 179,693 -0.43(-5.47%)
Sep 19, 2008 7.542 7.841 7.319 7.841 0 +0.50(+6.78%)
Sep 18, 2008 8.860 8.860 7.074 7.342 93,584 -0.01(-0.10%)
Sep 17, 2008 7.496 7.511 7.059 7.350 60,432 -0.18(-2.44%)
Sep 16, 2008 7.641 7.641 7.473 7.534 36,590 -0.21(-2.67%)
Sep 15, 2008 7.787 7.963 7.733 7.741 23,615 -0.33(-4.08%)
Sep 12, 2008 7.994 8.109 7.971 8.071 0 +0.07(+0.86%)
Sep 11, 2008 8.032 8.032 7.887 8.002 68,890 -0.11(-1.42%)
Sep 10, 2008 8.040 8.201 7.994 8.117 35,123 +0.11(+1.34%)
Sep 09, 2008 7.925 8.155 7.925 8.009 61,466 -0.09(-1.14%)
Sep 08, 2008 8.078 8.147 7.902 8.101 37,722 +0.11(+1.34%)
Sep 05, 2008 7.879 8.101 7.772 7.994 0 +0.11(+1.46%)
Sep 04, 2008 8.239 8.239 7.856 7.879 95,506 -0.36(-4.37%)
Sep 03, 2008 8.209 8.354 8.193 8.239 30,840 +0.07(+0.84%)
Sep 02, 2008 8.086 8.308 8.086 8.170 24,790 +0.14(+1.72%)
Aug 29, 2008 8.201 8.201 8.002 8.032 0 -0.26(-3.14%)
Aug 28, 2008 8.017 8.331 8.017 8.293 22,170 +0.25(+3.15%)
Aug 27, 2008 7.986 8.078 7.971 8.040 24,842 +0.10(+1.25%)
Aug 26, 2008 8.048 8.048 7.894 7.940 29,164 -0.08(-0.96%)
Aug 25, 2008 8.063 8.078 7.994 8.017 22,832 -0.06(-0.76%)
Aug 22, 2008 8.017 8.094 7.894 8.078 0 +0.07(+0.86%)
Aug 21, 2008 7.925 8.055 7.917 8.009 52,834 +0.12(+1.55%)
Aug 20, 2008 7.841 7.917 7.680 7.887 53,272 +0.05(+0.68%)
Aug 19, 2008 7.894 7.925 7.833 7.833 38,685 -0.14(-1.73%)
Aug 18, 2008 8.055 8.063 7.933 7.971 31,378 -0.02(-0.19%)
Aug 15, 2008 7.924 8.009 7.856 7.986 0 +0.03(+0.39%)
Aug 14, 2008 7.833 8.017 7.818 7.956 30,570 +0.08(+1.07%)
Aug 13, 2008 8.009 8.009 7.749 7.871 34,845 -0.13(-1.63%)
Aug 12, 2008 7.856 8.002 7.779 8.002 32,683 +0.15(+1.85%)
Aug 11, 2008 7.917 7.956 7.833 7.856 24,148 -0.07(-0.87%)
Aug 08, 2008 7.695 7.956 7.695 7.925 36,305 +0.04(+0.49%)
Aug 07, 2008 7.933 7.933 7.841 7.887 100,780 -0.06(-0.77%)
Aug 06, 2008 7.879 8.040 7.764 7.948 92,162 +0.11(+1.47%)
Aug 05, 2008 8.247 8.247 7.787 7.833 108,749 -0.51(-6.07%)
Aug 04, 2008 8.124 8.400 8.124 8.339 13,177 +0.14(+1.68%)
Aug 01, 2008 8.278 8.278 7.971 8.201 30,269 +0.00(+0.00%)
Jul 31, 2008 8.216 8.308 8.109 8.201 35,191 -0.15(-1.83%)
Jul 30, 2008 7.979 8.446 7.971 8.354 64,099 +0.41(+5.11%)
Jul 29, 2008 7.948 8.048 7.925 7.948 17,676 -0.11(-1.33%)
Jul 28, 2008 8.124 8.178 7.940 8.055 45,839 -0.19(-2.32%)
Jul 25, 2008 8.132 8.301 8.086 8.247 141,433 +0.12(+1.51%)
Jul 24, 2008 8.469 8.553 8.101 8.124 37,948 -0.44(-5.10%)
Jul 23, 2008 8.431 8.776 8.369 8.561 41,314 +0.18(+2.10%)
Jul 22, 2008 8.170 8.469 7.871 8.385 34,578 +0.08(+1.02%)
Jul 21, 2008 8.193 8.301 8.071 8.301 27,165 +0.21(+2.56%)
Jul 18, 2008 8.278 8.278 8.002 8.094 51,697 -0.11(-1.31%)
Jul 17, 2008 8.040 8.339 7.940 8.201 78,782 +0.22(+2.79%)
Jul 16, 2008 7.419 8.209 7.205 7.979 189,646 +0.15(+1.96%)
Jul 15, 2008 7.718 7.948 7.572 7.825 68,100 +0.13(+1.69%)
Jul 14, 2008 8.078 8.140 7.473 7.695 43,402 -0.54(-6.52%)
Jul 11, 2008 8.599 8.645 8.232 8.232 28,276 -0.46(-5.29%)
Jul 10, 2008 8.622 8.699 8.477 8.691 40,042 +0.07(+0.80%)
Jul 09, 2008 8.576 8.891 8.576 8.622 27,334 +0.14(+1.63%)
Jul 08, 2008 8.523 8.584 8.454 8.484 35,204 +0.05(+0.64%)
Jul 07, 2008 8.347 8.576 8.347 8.431 61,681 +0.04(+0.46%)
Jul 04, 2008 8.438 8.469 8.324 8.392 38,913 +0.00(+0.00%)
Jul 03, 2008 8.438 8.469 8.324 8.392 38,913 -0.25(-2.84%)
Jul 02, 2008 8.684 8.829 8.446 8.638 138,616 +0.11(+1.35%)
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.