Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.580	8.690	8.510	8.530	349,258	+0.01(+0.12%)
Jan 28, 2010	8.610	8.650	8.520	8.520	165,620	-0.13(-1.50%)
Jan 27, 2010	8.750	8.800	8.550	8.650	205,808	-0.17(-1.93%)
Jan 26, 2010	8.700	8.850	8.700	8.820	198,693	+0.10(+1.15%)
Jan 25, 2010	8.820	8.860	8.710	8.720	152,388	-0.12(-1.36%)
Jan 22, 2010	8.850	8.990	8.750	8.840	683,696	-0.01(-0.11%)
Jan 21, 2010	8.850	8.950	8.840	8.850	493,460	+0.00(+0.00%)
Jan 20, 2010	9.010	9.010	8.830	8.850	201,728	-0.19(-2.10%)
Jan 19, 2010	8.920	9.050	8.810	9.040	723,401	+0.16(+1.80%)
Jan 18, 2010	9.000	9.000	8.810	8.880	97,094	-0.06(-0.67%)
Jan 15, 2010	8.920	9.060	8.860	8.940	444,653	-0.05(-0.56%)
Jan 14, 2010	8.800	9.110	8.800	8.990	3,671,205	+0.19(+2.16%)
Jan 13, 2010	8.840	8.920	8.750	8.800	2,546,570	-0.02(-0.23%)
Jan 12, 2010	9.000	9.030	8.800	8.820	367,613	-0.18(-2.00%)
Jan 11, 2010	8.920	9.020	8.920	9.000	2,160,804	+0.11(+1.24%)
Jan 08, 2010	8.760	8.970	8.750	8.890	783,229	+0.10(+1.14%)
Jan 07, 2010	8.700	8.790	8.650	8.790	902,002	-0.01(-0.11%)
Jan 06, 2010	8.630	8.800	8.630	8.800	865,306	+0.19(+2.21%)
Jan 05, 2010	8.740	8.750	8.610	8.610	762,936	-0.12(-1.37%)
Jan 04, 2010	8.790	8.800	8.660	8.730	957,146	-0.04(-0.46%)
Dec 31, 2009		8.770	8.770	8.770	0	+0.01(+0.11%)
Dec 30, 2009	8.730	8.800	8.610	8.760	211,545	-0.03(-0.34%)
Dec 29, 2009	8.680	8.790	8.660	8.790	123,412	+0.07(+0.80%)
Dec 24, 2009	8.720	8.750	8.620	8.720	84,182	+0.04(+0.46%)
Dec 23, 2009	8.750	8.750	8.650	8.680	339,042	-0.07(-0.80%)
Dec 22, 2009	8.650	8.750	8.650	8.750	164,363	+0.10(+1.16%)
Dec 21, 2009	8.620	8.750	8.610	8.650	288,082	+0.03(+0.35%)
Dec 18, 2009	8.680	8.680	8.600	8.620	908,378	-0.01(-0.12%)
Dec 17, 2009	8.640	8.720	8.580	8.630	372,418	-0.02(-0.23%)
Dec 16, 2009	8.450	8.650	8.400	8.650	387,020	+0.22(+2.61%)
Dec 15, 2009	8.430	8.520	8.420	8.430	523,389	+0.01(+0.12%)
Dec 14, 2009	8.480	8.420	8.370	8.420	340,785	-0.08(-0.94%)
Dec 11, 2009	8.600	8.600	8.450	8.500	750,524	-0.08(-0.93%)
Dec 10, 2009	8.610	8.640	8.510	8.580	444,700	+0.00(+0.00%)
Dec 09, 2009	8.750	8.790	8.540	8.580	883,998	-0.17(-1.94%)
Dec 08, 2009	8.610	8.750	8.610	8.750	313,813	+0.13(+1.51%)
Dec 07, 2009	8.600	8.680	8.600	8.620	537,375	+0.02(+0.23%)
Dec 04, 2009	8.590	8.660	8.580	8.600	497,944	+0.00(+0.00%)
Dec 03, 2009	8.510	8.710	8.500	8.600	673,001	-0.13(-1.49%)
Dec 02, 2009	8.500	8.740	8.500	8.730	331,948	+0.12(+1.39%)
Dec 01, 2009	8.450	8.630	8.450	8.610	403,844	+0.11(+1.29%)
Nov 30, 2009	8.500	8.560	8.400	8.500	522,123	-0.15(-1.73%)
Nov 27, 2009	8.450	8.650	8.450	8.650	208,333	+0.12(+1.41%)
Nov 26, 2009	8.550	8.600	8.420	8.530	114,003	-0.08(-0.93%)
Nov 25, 2009	8.630	8.670	8.570	8.610	186,508	+0.04(+0.47%)
Nov 24, 2009	8.510	8.690	8.510	8.570	271,628	+0.01(+0.12%)
Nov 23, 2009	8.480	8.570	8.460	8.560	447,974	+0.13(+1.54%)
Nov 20, 2009	8.700	8.700	8.410	8.430	1,092,725	-0.26(-2.99%)
Nov 19, 2009	8.850	8.850	8.660	8.690	1,180,536	-0.22(-2.47%)
Nov 18, 2009	8.820	9.030	8.820	8.910	737,086	+0.05(+0.56%)
Nov 17, 2009	8.680	8.900	8.680	8.860	203,388	+0.17(+1.96%)
Nov 16, 2009	8.660	8.730	8.600	8.690	492,903	+0.02(+0.23%)
Nov 13, 2009	8.540	8.670	8.550	8.670	321,741	+0.07(+0.81%)
Nov 12, 2009	8.550	8.730	8.500	8.600	432,816	-0.15(-1.71%)
Nov 11, 2009	8.820	9.040	8.660	8.750	269,349	-0.25(-2.78%)
Nov 10, 2009	9.090	9.190	8.960	9.000	313,563	-0.24(-2.60%)
Nov 09, 2009	8.700	9.280	8.700	9.240	445,733	+0.44(+5.00%)
Nov 06, 2009	8.500	8.800	8.450	8.800	533,684	+0.16(+1.85%)
Nov 05, 2009	8.510	8.640	8.450	8.640	346,682	+0.06(+0.70%)
Nov 04, 2009	8.600	8.660	8.450	8.580	218,495	+0.01(+0.12%)
Nov 03, 2009	8.360	8.570	8.340	8.570	217,541	+0.12(+1.42%)

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.

CAE (TSX: CAE )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

CAE (TSX: CAE )

Historical Prices

Sections

Services