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 (%)
Nov 30, 2010 8.420 8.725 8.420 8.624 60,301 +0.00(+0.00%)
Nov 29, 2010 8.584 8.710 8.561 8.624 35,763 +0.03(+0.36%)
Nov 26, 2010 8.483 8.608 8.475 8.592 52,230 +0.02(+0.27%)
Nov 24, 2010 8.467 8.569 8.569 8.569 45,493 +0.20(+2.34%)
Nov 23, 2010 8.467 8.522 8.326 8.373 22,055 -0.16(-1.83%)
Nov 22, 2010 8.655 8.663 8.467 8.530 14,631 -0.10(-1.18%)
Nov 19, 2010 8.639 8.678 8.561 8.631 28,569 -0.05(-0.54%)
Nov 18, 2010 8.561 8.694 8.561 8.678 37,073 +0.23(+2.78%)
Nov 17, 2010 8.397 8.475 8.397 8.444 28,456 +0.01(+0.09%)
Nov 16, 2010 8.522 8.537 8.350 8.436 52,883 -0.18(-2.09%)
Nov 15, 2010 8.572 8.710 8.553 8.616 32,939 +0.05(+0.55%)
Nov 12, 2010 8.796 8.796 8.506 8.569 63,266 -0.27(-3.01%)
Nov 11, 2010 9.093 9.093 8.804 8.835 41,807 -0.34(-3.67%)
Nov 10, 2010 8.850 9.171 8.811 9.171 83,206 +0.39(+4.42%)
Nov 09, 2010 8.780 8.858 8.757 8.783 59,006 -0.03(-0.32%)
Nov 08, 2010 8.944 8.944 8.749 8.811 56,879 -0.15(-1.66%)
Nov 05, 2010 8.913 8.976 8.874 8.960 34,748 +0.08(+0.88%)
Nov 04, 2010 8.843 8.905 8.811 8.882 38,704 +0.09(+0.98%)
Nov 03, 2010 8.858 8.952 8.717 8.796 50,286 -0.07(-0.79%)
Nov 02, 2010 8.882 8.999 8.819 8.866 40,511 +0.03(+0.35%)
Nov 01, 2010 8.819 8.913 8.788 8.835 34,935 +0.08(+0.89%)
Oct 29, 2010 8.561 8.804 8.553 8.757 56,292 +0.20(+2.29%)
Oct 28, 2010 8.467 8.577 8.428 8.561 36,362 +0.20(+2.34%)
Oct 27, 2010 8.365 8.381 8.271 8.365 50,476 -0.13(-1.57%)
Oct 25, 2010 8.569 8.577 8.467 8.498 46,664 +0.05(+0.65%)
Oct 22, 2010 8.459 8.530 8.350 8.444 30,724 -0.05(-0.55%)
Oct 21, 2010 8.577 8.671 8.420 8.491 90,961 -0.05(-0.64%)
Oct 20, 2010 8.459 8.561 8.436 8.545 76,522 +0.08(+0.92%)
Oct 19, 2010 8.248 8.608 8.232 8.467 119,669 +0.05(+0.65%)
Oct 18, 2010 8.522 8.522 8.287 8.412 65,910 -0.11(-1.29%)
Oct 15, 2010 8.819 8.819 8.522 8.522 55,614 -0.27(-3.03%)
Oct 14, 2010 9.070 9.093 8.749 8.788 36,322 -0.20(-2.26%)
Oct 13, 2010 8.858 9.132 8.843 8.991 91,505 +0.25(+2.86%)
Oct 12, 2010 8.506 8.741 8.404 8.741 47,683 +0.29(+3.43%)
Oct 11, 2010 8.569 8.569 8.451 8.451 3,717 -0.06(-0.74%)
Oct 08, 2010 8.514 8.624 8.311 8.514 62,662 +0.29(+3.52%)
Oct 07, 2010 8.264 8.350 8.123 8.224 52,890 -0.05(-0.57%)
Oct 06, 2010 8.303 8.334 8.217 8.271 76,915 +0.02(+0.28%)
Oct 05, 2010 8.193 8.342 8.138 8.248 38,101 +0.09(+1.15%)
Oct 04, 2010 8.068 8.232 8.068 8.154 50,787 +0.05(+0.58%)
Oct 01, 2010 8.107 8.217 8.084 8.107 40,827 +0.04(+0.49%)
Sep 30, 2010 8.217 8.256 8.037 8.068 39,080 -0.04(-0.48%)
Sep 29, 2010 8.154 8.154 8.037 8.107 47,938 +0.05(+0.58%)
Sep 28, 2010 7.974 8.115 7.896 8.060 40,856 +0.05(+0.59%)
Sep 27, 2010 8.131 8.271 8.013 8.013 52,461 -0.07(-0.87%)
Sep 24, 2010 8.060 8.217 8.060 8.084 43,767 +0.04(+0.49%)
Sep 23, 2010 8.154 8.193 8.029 8.044 31,767 -0.16(-1.91%)
Sep 22, 2010 8.326 8.350 8.060 8.201 64,535 -0.19(-2.24%)
Sep 21, 2010 8.185 8.397 7.974 8.389 126,574 +0.25(+3.08%)
Sep 20, 2010 7.880 8.162 7.849 8.138 63,671 +0.30(+3.79%)
Sep 17, 2010 7.841 7.958 7.841 7.841 40,709 -0.07(-0.89%)
Sep 15, 2010 7.857 7.958 7.825 7.911 32,388 -0.01(-0.10%)
Sep 14, 2010 7.958 7.982 7.919 7.919 60,425 -0.02(-0.30%)
Sep 13, 2010 7.951 7.982 7.888 7.943 64,527 +0.13(+1.69%)
Sep 10, 2010 7.849 7.919 7.803 7.811 73,774 -0.01(-0.10%)
Sep 09, 2010 7.919 7.966 7.733 7.818 68,411 -0.10(-1.27%)
Sep 08, 2010 7.717 7.935 7.717 7.919 55,351 +0.26(+3.34%)
Sep 07, 2010 7.632 7.710 7.632 7.663 46,625 +0.02(+0.30%)
Sep 03, 2010 7.562 7.648 7.531 7.640 58,636 +0.09(+1.24%)
Sep 02, 2010 7.539 7.547 7.477 7.547 38,562 +0.05(+0.62%)
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.