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

CAE (NY: CAE )

20.90 +0.18 (+0.87%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
Dec 31, 2010 8.960 9.189 8.960 9.086 29,033 +0.13(+1.41%)
Dec 30, 2010 8.984 9.015 8.929 8.960 12,454 -0.06(-0.61%)
Dec 29, 2010 9.063 9.063 8.984 9.015 10,227 -0.06(-0.61%)
Dec 28, 2010 9.047 9.126 8.992 9.070 10,307 +0.02(+0.26%)
Dec 27, 2010 8.984 9.047 8.929 9.047 14,426 +0.13(+1.41%)
Dec 23, 2010 8.929 9.063 8.881 8.921 16,369 +0.03(+0.35%)
Dec 22, 2010 9.047 9.047 8.850 8.889 26,134 -0.09(-1.05%)
Dec 21, 2010 8.866 9.063 8.866 8.984 28,479 +0.13(+1.51%)
Dec 20, 2010 8.834 9.031 8.771 8.850 84,870 +0.02(+0.27%)
Dec 17, 2010 8.779 8.826 8.645 8.826 17,168 +0.02(+0.27%)
Dec 16, 2010 8.921 8.921 8.779 8.803 31,938 -0.11(-1.24%)
Dec 15, 2010 9.015 9.015 8.881 8.913 19,525 -0.10(-1.14%)
Dec 14, 2010 9.110 9.189 8.952 9.015 21,860 -0.08(-0.87%)
Dec 13, 2010 9.015 9.110 9.015 9.094 31,287 +0.19(+2.12%)
Dec 10, 2010 8.952 8.952 8.819 8.905 19,131 -0.05(-0.61%)
Dec 09, 2010 8.937 8.976 8.897 8.960 16,357 +0.15(+1.68%)
Dec 08, 2010 8.944 8.984 8.811 8.811 41,849 -0.13(-1.49%)
Dec 07, 2010 8.999 9.007 8.835 8.944 83,956 +0.06(+0.70%)
Dec 06, 2010 8.772 8.882 8.671 8.882 36,059 +0.09(+0.98%)
Dec 03, 2010 8.929 8.929 8.686 8.796 68,745 -0.16(-1.83%)
Dec 02, 2010 9.054 9.054 8.897 8.960 26,897 +0.13(+1.42%)
Dec 01, 2010 8.741 8.866 8.702 8.835 27,212 +0.21(+2.45%)
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%)
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.