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

CAE (NY: CAE )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 6.898 6.941 6.838 6.941 10,236 +0.09(+1.37%)
Nov 27, 2009 6.830 6.881 6.804 6.847 8,646 -0.26(-3.61%)
Nov 25, 2009 6.958 7.104 6.950 7.104 25,330 +0.16(+2.34%)
Nov 24, 2009 6.958 7.010 6.890 6.941 13,320 +0.03(+0.37%)
Nov 23, 2009 6.890 6.929 6.855 6.915 7,653 +0.15(+2.15%)
Nov 20, 2009 6.898 6.907 6.727 6.770 18,754 -0.25(-3.54%)
Nov 19, 2009 7.138 7.138 6.958 7.018 25,882 -0.25(-3.42%)
Nov 18, 2009 7.223 7.360 7.206 7.266 17,269 +0.05(+0.71%)
Nov 17, 2009 7.069 7.215 7.069 7.215 20,596 +0.09(+1.20%)
Nov 16, 2009 7.112 7.146 7.086 7.129 22,006 +0.08(+1.09%)
Nov 13, 2009 6.975 7.069 6.941 7.052 12,724 +0.08(+1.10%)
Nov 12, 2009 7.035 7.129 6.915 6.975 20,797 -0.18(-2.51%)
Nov 11, 2009 7.266 7.386 7.095 7.155 150,983 -0.21(-2.79%)
Nov 10, 2009 7.352 7.429 7.311 7.360 16,357 -0.11(-1.49%)
Nov 09, 2009 7.164 7.523 7.164 7.472 18,496 +0.49(+6.99%)
Nov 06, 2009 6.813 6.984 6.795 6.984 13,144 +0.05(+0.74%)
Nov 05, 2009 6.890 6.932 6.787 6.932 33,504 +0.03(+0.50%)
Nov 04, 2009 6.881 6.950 6.838 6.898 13,968 -0.03(-0.49%)
Nov 03, 2009 6.624 6.932 6.624 6.932 34,079 +0.22(+3.32%)
Nov 02, 2009 6.701 6.778 6.633 6.710 23,374 +0.09(+1.29%)
Oct 30, 2009 6.727 6.753 6.607 6.624 18,256 -0.16(-2.40%)
Oct 29, 2009 6.727 6.821 6.680 6.787 23,265 +0.09(+1.41%)
Oct 28, 2009 7.078 7.095 6.633 6.693 53,609 -0.50(-6.90%)
Oct 27, 2009 7.104 7.189 7.060 7.189 26,429 +0.03(+0.48%)
Oct 26, 2009 7.318 7.335 7.155 7.155 25,656 -0.25(-3.35%)
Oct 23, 2009 7.395 7.403 7.318 7.403 17,569 -0.06(-0.80%)
Oct 22, 2009 7.882 7.882 7.446 7.463 26,559 -0.09(-1.13%)
Oct 21, 2009 7.429 7.617 7.403 7.549 12,225 +0.14(+1.85%)
Oct 20, 2009 7.412 7.455 7.412 7.412 32,232 -0.26(-3.35%)
Oct 19, 2009 7.446 7.703 7.446 7.668 37,999 +0.21(+2.75%)
Oct 16, 2009 7.403 7.463 7.395 7.463 3,774 -0.03(-0.46%)
Oct 15, 2009 7.497 7.540 7.472 7.497 8,027 -0.11(-1.46%)
Oct 14, 2009 7.489 7.609 7.437 7.609 8,400 +0.20(+2.66%)
Oct 13, 2009 7.600 7.660 7.412 7.412 37,557 -0.09(-1.25%)
Oct 12, 2009 7.583 7.694 7.489 7.506 8,486 -0.10(-1.35%)
Oct 09, 2009 7.360 7.609 7.352 7.609 22,335 +0.29(+3.98%)
Oct 08, 2009 7.189 7.318 7.146 7.318 26,992 +0.15(+2.03%)
Oct 07, 2009 7.138 7.172 7.095 7.172 14,362 -0.01(-0.12%)
Oct 06, 2009 7.146 7.241 7.129 7.181 30,335 +0.03(+0.48%)
Oct 05, 2009 7.069 7.146 6.924 7.146 34,237 +0.27(+3.86%)
Oct 02, 2009 7.018 7.078 6.881 6.881 32,485 -0.16(-2.31%)
Oct 01, 2009 7.121 7.172 7.035 7.044 29,587 -0.20(-2.72%)
Sep 30, 2009 7.121 7.275 7.061 7.241 27,318 +0.16(+2.30%)
Sep 29, 2009 6.958 7.121 6.958 7.078 23,368 -0.08(-1.11%)
Sep 28, 2009 7.001 7.181 6.855 7.158 36,056 +0.16(+2.24%)
Sep 25, 2009 6.958 7.095 6.941 7.001 20,800 +0.03(+0.49%)
Sep 24, 2009 7.104 7.112 6.898 6.967 17,457 -0.16(-2.28%)
Sep 23, 2009 7.104 7.189 7.104 7.129 23,027 +0.03(+0.48%)
Sep 22, 2009 7.155 7.198 7.078 7.095 26,025 +0.03(+0.48%)
Sep 21, 2009 7.138 7.146 7.009 7.061 19,811 -0.14(-1.90%)
Sep 18, 2009 7.198 7.258 7.146 7.198 69,310 -0.06(-0.83%)
Sep 17, 2009 7.155 7.343 7.155 7.258 36,058 +0.04(+0.59%)
Sep 16, 2009 7.480 7.514 7.215 7.215 34,318 -0.32(-4.20%)
Sep 15, 2009 7.155 7.532 7.155 7.532 152,417 +0.45(+6.28%)
Sep 14, 2009 6.984 7.095 6.958 7.086 11,958 +0.03(+0.36%)
Sep 11, 2009 7.146 7.146 7.026 7.061 53,177 -0.03(-0.39%)
Sep 10, 2009 6.918 7.097 6.918 7.088 17,597 +0.11(+1.59%)
Sep 09, 2009 7.003 7.028 6.943 6.977 35,420 -0.08(-1.09%)
Sep 08, 2009 7.165 7.182 6.969 7.054 21,319 +0.01(+0.12%)
Sep 04, 2009 6.960 7.105 6.960 7.046 23,558 +0.05(+0.73%)
Sep 03, 2009 6.969 6.994 6.773 6.994 48,598 +0.20(+2.89%)
Sep 02, 2009 6.747 6.824 6.687 6.798 69,995 +0.03(+0.38%)
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.