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

CAE (NY: CAE )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 7.281 7.281 7.004 7.058 58,427 -0.22(-3.07%)
Apr 29, 2010 7.258 7.320 7.189 7.281 47,882 +0.07(+0.96%)
Apr 28, 2010 7.197 7.251 7.096 7.212 32,946 +0.05(+0.75%)
Apr 27, 2010 7.443 7.474 7.135 7.158 77,927 -0.34(-4.53%)
Apr 26, 2010 7.544 7.574 7.482 7.497 22,234 -0.08(-1.12%)
Apr 23, 2010 7.551 7.601 7.505 7.582 21,180 -0.01(-0.10%)
Apr 22, 2010 7.613 7.613 7.528 7.590 27,679 +0.00(+0.00%)
Apr 21, 2010 7.590 7.636 7.436 7.590 47,450 +0.00(+0.00%)
Apr 20, 2010 7.443 7.652 7.443 7.590 67,638 +0.22(+2.93%)
Apr 19, 2010 7.374 7.520 7.274 7.374 47,887 -0.17(-2.25%)
Apr 16, 2010 7.598 7.644 7.482 7.544 23,283 -0.08(-1.11%)
Apr 15, 2010 7.644 7.729 7.613 7.628 18,105 -0.02(-0.30%)
Apr 14, 2010 7.582 7.706 7.582 7.652 22,816 -0.02(-0.20%)
Apr 13, 2010 7.667 7.713 7.551 7.667 66,367 +0.00(+0.00%)
Apr 12, 2010 7.713 7.721 7.636 7.667 31,803 -0.08(-1.00%)
Apr 09, 2010 7.844 7.852 7.690 7.744 59,548 -0.13(-1.66%)
Apr 08, 2010 7.852 7.929 7.736 7.875 38,926 +0.05(+0.62%)
Apr 07, 2010 7.852 7.898 7.736 7.827 61,889 -0.10(-1.29%)
Apr 06, 2010 7.898 8.037 7.875 7.929 71,110 +0.07(+0.88%)
Apr 05, 2010 7.783 7.929 7.783 7.860 74,953 +0.14(+1.80%)
Apr 01, 2010 7.582 7.721 7.721 7.721 188,505 +0.18(+2.35%)
Mar 31, 2010 7.675 7.675 7.451 7.544 71,335 -0.02(-0.20%)
Mar 30, 2010 7.497 7.628 7.490 7.559 36,352 +0.02(+0.20%)
Mar 29, 2010 7.451 7.598 7.451 7.544 52,644 +0.07(+0.93%)
Mar 26, 2010 7.405 7.474 7.335 7.474 44,209 +0.05(+0.73%)
Mar 25, 2010 7.451 7.536 7.397 7.420 63,739 +0.08(+1.16%)
Mar 24, 2010 7.328 7.536 7.251 7.335 28,296 -0.01(-0.10%)
Mar 23, 2010 7.235 7.351 7.189 7.343 79,339 +0.12(+1.71%)
Mar 22, 2010 7.096 7.235 7.065 7.220 35,721 +0.02(+0.21%)
Mar 19, 2010 7.166 7.258 7.143 7.204 20,280 +0.07(+0.97%)
Mar 18, 2010 7.058 7.204 7.011 7.135 55,728 +0.10(+1.43%)
Mar 17, 2010 7.143 7.197 7.035 7.035 24,114 -0.06(-0.87%)
Mar 16, 2010 7.135 7.143 7.065 7.096 25,961 -0.04(-0.54%)
Mar 15, 2010 7.027 7.173 6.988 7.135 27,033 -0.02(-0.32%)
Mar 12, 2010 7.119 7.197 7.081 7.158 31,303 +0.11(+1.53%)
Mar 11, 2010 7.451 7.451 7.019 7.050 54,574 -0.10(-1.41%)
Mar 10, 2010 7.013 7.228 7.013 7.151 35,611 +0.09(+1.30%)
Mar 09, 2010 6.760 7.081 6.752 7.059 72,189 +0.25(+3.72%)
Mar 08, 2010 6.783 6.821 6.729 6.806 38,979 +0.02(+0.34%)
Mar 05, 2010 6.683 6.806 6.630 6.783 47,616 +0.15(+2.19%)
Mar 04, 2010 6.676 6.676 6.591 6.637 39,705 -0.06(-0.92%)
Mar 03, 2010 6.798 6.814 6.653 6.699 46,383 -0.07(-1.02%)
Mar 02, 2010 6.637 6.798 6.637 6.768 46,549 +0.15(+2.20%)
Mar 01, 2010 6.561 6.653 6.538 6.622 46,356 +0.13(+2.01%)
Feb 26, 2010 6.499 6.561 6.461 6.492 48,927 -0.02(-0.35%)
Feb 25, 2010 6.423 6.522 6.415 6.515 42,204 +0.04(+0.59%)
Feb 24, 2010 6.515 6.530 6.392 6.476 32,921 -0.02(-0.24%)
Feb 23, 2010 6.683 6.683 6.492 6.492 59,507 -0.19(-2.87%)
Feb 22, 2010 6.691 6.706 6.653 6.683 18,408 +0.02(+0.23%)
Feb 19, 2010 6.683 6.706 6.637 6.668 46,632 -0.07(-1.02%)
Feb 18, 2010 6.622 6.737 6.545 6.737 33,790 +0.15(+2.20%)
Feb 17, 2010 6.706 6.745 6.576 6.591 33,942 -0.08(-1.26%)
Feb 16, 2010 6.683 6.760 6.653 6.676 40,496 -0.00(-0.00%)
Feb 12, 2010 6.453 6.676 6.676 6.676 52,450 +0.24(+3.69%)
Feb 11, 2010 6.254 6.492 6.231 6.438 43,180 +0.21(+3.32%)
Feb 10, 2010 6.216 6.254 6.124 6.231 68,943 -0.08(-1.22%)
Feb 09, 2010 6.407 6.407 6.200 6.308 66,625 +0.07(+1.11%)
Feb 08, 2010 6.262 6.285 6.223 6.239 30,104 -0.07(-1.09%)
Feb 05, 2010 6.323 6.323 6.193 6.308 49,834 +0.05(+0.86%)
Feb 04, 2010 6.315 6.423 6.239 6.254 107,836 -0.05(-0.85%)
Feb 03, 2010 6.423 6.446 6.285 6.308 55,597 -0.17(-2.60%)
Feb 02, 2010 6.292 6.484 6.269 6.476 45,115 +0.25(+4.06%)
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.