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

CAE (NY: CAE )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 4.445 4.530 4.399 4.468 0 +0.02(+0.52%)
Jan 29, 2009 4.415 4.453 4.392 4.445 14,962 +0.02(+0.52%)
Jan 28, 2009 4.560 4.583 4.415 4.422 12,396 -0.02(-0.52%)
Jan 27, 2009 4.384 4.468 4.376 4.445 5,740 +0.01(+0.17%)
Jan 26, 2009 4.530 4.583 4.330 4.438 36,232 -0.07(-1.53%)
Jan 23, 2009 4.530 4.560 4.445 4.507 26,029 -0.06(-1.34%)
Jan 22, 2009 4.553 4.583 4.376 4.568 37,044 -0.04(-0.83%)
Jan 21, 2009 4.660 4.660 4.453 4.606 40,409 -0.07(-1.48%)
Jan 20, 2009 4.760 4.783 4.583 4.675 35,713 -0.13(-2.71%)
Jan 16, 2009 4.967 5.020 4.675 4.806 38,642 +0.01(+0.16%)
Jan 15, 2009 4.599 4.890 4.553 4.798 35,744 +0.15(+3.13%)
Jan 14, 2009 4.813 4.867 4.583 4.652 41,793 -0.28(-5.60%)
Jan 13, 2009 4.829 4.944 4.767 4.928 23,237 +0.15(+3.21%)
Jan 12, 2009 5.074 5.089 4.668 4.775 68,233 -0.38(-7.29%)
Jan 09, 2009 5.311 5.311 5.120 5.150 14,221 -0.22(-4.14%)
Jan 08, 2009 5.150 5.373 5.112 5.373 32,769 +0.17(+3.24%)
Jan 07, 2009 5.434 5.434 5.166 5.204 59,073 -0.28(-5.03%)
Jan 06, 2009 5.480 5.626 5.411 5.480 83,571 +0.10(+1.85%)
Jan 05, 2009 5.403 5.488 5.166 5.380 38,223 -0.01(-0.14%)
Jan 02, 2009 5.150 5.426 5.127 5.388 0 +0.30(+5.87%)
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.