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

CAE (NY: CAE )

20.62 +0.15 (+0.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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 (%)
Aug 31, 2012 8.409 8.508 8.400 8.450 67,834 +0.04(+0.49%)
Aug 30, 2012 8.499 8.499 8.392 8.409 19,800 -0.12(-1.45%)
Aug 29, 2012 8.417 8.541 8.409 8.532 5,216 +0.18(+2.17%)
Aug 27, 2012 8.417 8.417 8.351 8.351 5,874 -0.05(-0.59%)
Aug 24, 2012 8.376 8.425 8.376 8.400 25,290 +0.01(+0.10%)
Aug 23, 2012 8.409 8.450 8.384 8.392 9,461 -0.02(-0.29%)
Aug 22, 2012 8.458 8.458 8.343 8.417 11,214 -0.07(-0.78%)
Aug 21, 2012 8.466 8.532 8.466 8.483 6,760 +0.07(+0.78%)
Aug 20, 2012 8.367 8.417 8.326 8.417 29,466 +0.04(+0.49%)
Aug 17, 2012 8.351 8.400 8.326 8.376 21,895 +0.02(+0.30%)
Aug 16, 2012 8.335 8.374 8.285 8.351 8,187 +0.01(+0.15%)
Aug 15, 2012 8.285 8.351 8.285 8.339 10,983 +0.03(+0.35%)
Aug 14, 2012 8.343 8.442 8.310 8.310 13,870 -0.03(-0.40%)
Aug 13, 2012 8.433 8.433 8.318 8.343 8,976 -0.13(-1.56%)
Aug 10, 2012 8.483 8.491 8.409 8.475 12,936 +0.02(+0.19%)
Aug 09, 2012 8.367 8.532 8.367 8.458 25,668 +0.09(+1.08%)
Aug 08, 2012 8.277 8.367 8.269 8.367 12,991 +0.05(+0.59%)
Aug 07, 2012 8.269 8.358 8.269 8.318 10,319 +0.07(+0.90%)
Aug 06, 2012 8.145 8.367 8.145 8.244 5,337 +0.02(+0.30%)
Aug 03, 2012 8.227 8.335 8.194 8.219 8,451 +0.07(+0.91%)
Aug 02, 2012 8.170 8.186 8.104 8.145 17,727 -0.05(-0.60%)
Aug 01, 2012 8.293 8.293 8.145 8.194 74,926 -0.14(-1.68%)
Jul 31, 2012 8.351 8.367 8.277 8.335 25,661 +0.01(+0.10%)
Jul 30, 2012 8.310 8.359 8.293 8.326 18,622 -0.04(-0.49%)
Jul 27, 2012 8.293 8.400 8.227 8.367 28,902 +0.04(+0.50%)
Jul 26, 2012 8.351 8.376 8.244 8.326 35,789 +0.05(+0.60%)
Jul 25, 2012 8.104 8.310 8.104 8.277 5,687 +0.21(+2.55%)
Jul 24, 2012 8.170 8.170 8.046 8.071 2,549 -0.11(-1.31%)
Jul 23, 2012 8.137 8.227 8.120 8.178 5,693 -0.07(-0.80%)
Jul 20, 2012 8.252 8.335 8.236 8.244 7,794 -0.07(-0.79%)
Jul 19, 2012 8.219 8.310 8.194 8.310 6,669 +0.12(+1.41%)
Jul 18, 2012 8.178 8.261 8.178 8.194 14,772 -0.02(-0.20%)
Jul 17, 2012 8.170 8.219 8.120 8.211 19,822 +0.03(+0.40%)
Jul 16, 2012 8.170 8.203 8.128 8.178 7,422 +0.00(+0.00%)
Jul 13, 2012 8.112 8.227 8.112 8.178 13,225 +0.09(+1.12%)
Jul 12, 2012 8.137 8.145 8.046 8.087 16,982 -0.05(-0.61%)
Jul 11, 2012 8.071 8.161 8.071 8.137 65,013 +0.08(+1.02%)
Jul 10, 2012 8.087 8.104 8.030 8.054 3,699 +0.04(+0.51%)
Jul 09, 2012 8.128 8.128 7.988 8.013 3,189 -0.12(-1.52%)
Jul 06, 2012 8.219 8.219 8.071 8.137 5,094 -0.12(-1.40%)
Jul 05, 2012 8.079 8.335 8.079 8.252 13,860 +0.16(+2.04%)
Jul 03, 2012 8.104 8.137 8.038 8.087 6,550 +0.07(+0.82%)
Jul 02, 2012 8.021 8.104 7.932 8.021 2,929 +0.04(+0.52%)
Jun 29, 2012 7.865 8.054 7.865 7.980 4,599 +0.26(+3.42%)
Jun 28, 2012 7.675 7.774 7.626 7.716 8,428 -0.06(-0.74%)
Jun 27, 2012 7.724 7.815 7.716 7.774 8,105 +0.12(+1.51%)
Jun 26, 2012 7.642 7.667 7.560 7.659 11,631 +0.02(+0.22%)
Jun 25, 2012 7.832 7.848 7.593 7.642 19,339 -0.21(-2.73%)
Jun 22, 2012 7.988 8.004 7.832 7.856 7,399 -0.08(-1.04%)
Jun 21, 2012 8.079 8.161 7.931 7.939 34,804 -0.14(-1.73%)
Jun 20, 2012 8.087 8.203 8.054 8.079 13,890 +0.02(+0.31%)
Jun 19, 2012 7.914 8.120 7.881 8.054 10,438 +0.21(+2.73%)
Jun 18, 2012 7.790 7.856 7.766 7.840 13,796 +0.02(+0.32%)
Jun 15, 2012 7.790 7.822 7.757 7.815 24,954 -0.02(-0.21%)
Jun 14, 2012 7.972 7.972 7.790 7.832 12,130 -0.07(-0.94%)
Jun 13, 2012 8.005 8.170 7.881 7.906 13,100 -0.03(-0.43%)
Jun 12, 2012 7.923 7.997 7.793 7.940 19,609 +0.18(+2.32%)
Jun 11, 2012 7.784 7.981 7.735 7.760 30,519 -0.03(-0.42%)
Jun 08, 2012 7.654 7.809 7.596 7.793 16,972 +0.12(+1.60%)
Jun 07, 2012 7.842 7.858 7.629 7.670 50,608 -0.13(-1.68%)
Jun 06, 2012 7.801 7.850 7.768 7.801 17,688 +0.15(+1.92%)
Jun 05, 2012 7.694 7.743 7.621 7.654 22,245 +0.00(+0.00%)
Jun 04, 2012 7.899 7.899 7.515 7.654 23,886 -0.24(-3.01%)
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.