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

CAE (NY: CAE )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2012 9.562 9.660 9.474 9.536 21,612 -0.01(-0.09%)
Feb 28, 2012 9.474 9.545 9.430 9.545 13,251 +0.09(+0.93%)
Feb 27, 2012 9.456 9.527 9.456 9.456 19,145 -0.05(-0.56%)
Feb 24, 2012 9.421 9.509 9.395 9.509 14,285 +0.05(+0.56%)
Feb 23, 2012 9.456 9.501 9.386 9.456 29,026 +0.09(+0.94%)
Feb 22, 2012 9.403 9.448 9.306 9.368 19,727 -0.11(-1.12%)
Feb 21, 2012 9.262 9.474 9.262 9.474 8,101 +0.17(+1.80%)
Feb 17, 2012 9.403 9.403 9.210 9.306 22,047 -0.11(-1.22%)
Feb 16, 2012 9.306 9.421 9.235 9.421 38,322 +0.09(+0.95%)
Feb 15, 2012 9.448 9.492 9.253 9.333 27,208 -0.11(-1.12%)
Feb 14, 2012 9.501 9.518 9.368 9.439 10,255 -0.06(-0.65%)
Feb 13, 2012 9.571 9.642 9.403 9.501 16,199 +0.07(+0.75%)
Feb 10, 2012 9.545 9.624 9.430 9.430 36,612 -0.25(-2.56%)
Feb 09, 2012 9.713 9.757 9.642 9.677 11,969 -0.11(-1.08%)
Feb 08, 2012 9.819 9.863 9.609 9.783 23,278 +0.01(+0.09%)
Feb 07, 2012 9.713 9.801 9.677 9.775 13,627 -0.02(-0.18%)
Feb 06, 2012 9.757 9.792 9.704 9.792 11,294 -0.07(-0.72%)
Feb 03, 2012 9.722 9.898 9.677 9.863 16,634 +0.21(+2.20%)
Feb 02, 2012 9.695 9.739 9.624 9.651 55,985 +0.04(+0.37%)
Feb 01, 2012 9.810 9.898 9.616 9.616 41,296 -0.07(-0.73%)
Jan 31, 2012 9.677 9.943 9.677 9.686 26,029 +0.05(+0.55%)
Jan 30, 2012 9.624 9.659 9.554 9.633 9,035 -0.11(-1.09%)
Jan 27, 2012 9.660 9.739 9.660 9.739 18,122 +0.04(+0.46%)
Jan 26, 2012 9.722 9.739 9.536 9.695 44,747 +0.06(+0.64%)
Jan 25, 2012 9.607 9.739 9.536 9.633 18,039 -0.05(-0.55%)
Jan 24, 2012 9.607 9.722 9.545 9.686 52,668 +0.02(+0.18%)
Jan 23, 2012 9.562 9.730 9.562 9.669 18,202 +0.11(+1.20%)
Jan 20, 2012 9.536 9.580 9.483 9.554 17,240 -0.03(-0.28%)
Jan 19, 2012 9.403 9.651 9.342 9.580 71,547 +0.17(+1.78%)
Jan 18, 2012 9.262 9.412 9.235 9.412 16,481 +0.11(+1.14%)
Jan 17, 2012 9.324 9.324 9.200 9.306 13,049 +0.12(+1.35%)
Jan 13, 2012 8.997 9.227 8.997 9.182 33,524 +0.17(+1.86%)
Jan 12, 2012 8.802 9.246 8.802 9.015 20,334 +0.23(+2.62%)
Jan 11, 2012 8.820 8.829 8.732 8.785 6,351 -0.01(-0.10%)
Jan 10, 2012 8.838 8.926 8.794 8.794 15,325 +0.00(+0.00%)
Jan 09, 2012 8.873 8.944 8.794 8.794 13,432 -0.17(-1.87%)
Jan 06, 2012 9.032 9.055 8.873 8.962 9,961 -0.05(-0.59%)
Jan 05, 2012 8.970 9.103 8.829 9.015 17,742 +0.04(+0.49%)
Jan 04, 2012 8.696 9.023 8.661 8.970 26,906 +0.40(+4.64%)
Dec 30, 2011 8.369 8.626 8.369 8.573 9,265 +0.20(+2.43%)
Dec 29, 2011 8.334 8.431 8.197 8.369 28,821 -0.03(-0.32%)
Dec 28, 2011 8.511 8.626 8.352 8.396 41,435 -0.14(-1.66%)
Dec 27, 2011 8.325 8.590 8.316 8.537 22,041 +0.06(+0.73%)
Dec 23, 2011 8.378 8.546 8.369 8.475 17,074 +0.30(+3.68%)
Dec 21, 2011 8.254 8.308 8.087 8.175 62,161 -0.16(-1.91%)
Dec 20, 2011 8.361 8.440 8.293 8.334 38,989 +0.11(+1.29%)
Dec 19, 2011 8.272 8.352 8.228 8.228 72,384 +0.02(+0.22%)
Dec 16, 2011 8.290 8.511 8.184 8.210 31,903 -0.01(-0.11%)
Dec 15, 2011 8.254 8.334 8.210 8.219 20,911 +0.00(+0.00%)
Dec 14, 2011 8.449 8.467 8.095 8.219 41,664 -0.26(-3.02%)
Dec 13, 2011 8.679 8.758 8.440 8.475 24,893 -0.14(-1.64%)
Dec 12, 2011 8.626 8.652 8.546 8.617 16,947 -0.08(-0.91%)
Dec 09, 2011 8.608 8.775 8.608 8.696 27,494 +0.08(+0.92%)
Dec 08, 2011 8.740 8.758 8.494 8.617 25,416 -0.26(-2.88%)
Dec 07, 2011 8.881 8.899 8.775 8.872 15,707 -0.04(-0.40%)
Dec 06, 2011 8.925 8.969 8.854 8.907 25,831 -0.05(-0.59%)
Dec 05, 2011 8.749 8.960 8.749 8.960 26,859 +0.27(+3.14%)
Dec 02, 2011 8.626 8.687 8.502 8.687 29,197 +0.17(+1.96%)
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.