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 (%)
Sep 30, 2004 3.727 3.727 3.677 3.685 28,112 -0.03(-0.90%)
Sep 29, 2004 3.744 3.761 3.694 3.719 29,660 -0.03(-0.67%)
Sep 28, 2004 3.643 3.744 3.643 3.744 31,447 +0.02(+0.45%)
Sep 27, 2004 3.652 3.769 3.610 3.727 20,369 +0.10(+2.78%)
Sep 24, 2004 3.719 3.736 3.627 3.627 11,197 -0.11(-2.92%)
Sep 23, 2004 3.694 3.786 3.669 3.736 37,284 +0.07(+1.83%)
Sep 22, 2004 3.694 3.711 3.652 3.669 9,648 +0.00(+0.00%)
Sep 21, 2004 3.585 3.685 3.585 3.669 9,529 +0.08(+2.10%)
Sep 20, 2004 3.585 3.669 3.551 3.593 71,233 +0.01(+0.23%)
Sep 17, 2004 3.559 3.652 3.559 3.585 77,070 +0.00(+0.00%)
Sep 16, 2004 3.585 3.627 3.568 3.585 54,318 +0.03(+0.71%)
Sep 15, 2004 3.669 3.669 3.543 3.559 47,171 -0.08(-2.30%)
Sep 14, 2004 3.736 3.744 3.643 3.643 53,127 -0.10(-2.69%)
Sep 13, 2004 3.727 3.778 3.702 3.744 19,416 +0.01(+0.22%)
Sep 10, 2004 3.702 3.736 3.669 3.736 24,896 +0.02(+0.45%)
Sep 09, 2004 3.719 3.719 3.685 3.719 30,971 +0.02(+0.45%)
Sep 08, 2004 3.652 3.736 3.643 3.702 22,275 +0.03(+0.92%)
Sep 07, 2004 3.635 3.685 3.601 3.669 15,723 +0.05(+1.39%)
Sep 03, 2004 3.643 3.643 3.610 3.618 7,147 -0.03(-0.69%)
Sep 02, 2004 3.702 3.711 3.627 3.643 21,441 -0.04(-1.14%)
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.