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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 2.621 2.683 2.621 2.637 7,437 +0.07(+2.69%)
Jan 29, 2003 2.545 2.568 2.545 2.568 1,826 +0.00(+0.00%)
Jan 28, 2003 2.545 2.568 2.545 2.568 782 -0.04(-1.47%)
Jan 27, 2003 2.652 2.652 2.568 2.606 4,436 -0.08(-2.86%)
Jan 24, 2003 2.836 2.836 2.660 2.683 26,094 -0.10(-3.58%)
Jan 23, 2003 2.813 2.813 2.736 2.782 2,739 -0.08(-2.68%)
Jan 22, 2003 2.836 2.882 2.836 2.859 2,479 -0.05(-1.84%)
Jan 21, 2003 2.920 2.997 2.866 2.912 40,185 +0.05(+1.60%)
Jan 17, 2003 2.920 2.935 2.866 2.866 7,697 -0.08(-2.86%)
Jan 16, 2003 3.081 3.104 2.951 2.951 17,744 -0.12(-3.99%)
Jan 15, 2003 3.211 3.211 3.066 3.073 20,353 -0.08(-2.67%)
Jan 14, 2003 3.119 3.173 3.104 3.158 17,483 +0.06(+1.98%)
Jan 13, 2003 3.058 3.104 3.058 3.096 6,262 +0.07(+2.28%)
Jan 10, 2003 3.050 3.050 3.027 3.027 391 +0.02(+0.77%)
Jan 09, 2003 2.935 3.004 2.935 3.004 8,480 +0.13(+4.53%)
Jan 08, 2003 2.866 2.874 2.843 2.874 10,176 -0.02(-0.79%)
Jan 07, 2003 2.767 2.897 2.767 2.897 10,176 +0.15(+5.59%)
Jan 06, 2003 2.721 2.836 2.713 2.744 22,571 +0.08(+3.17%)
Jan 03, 2003 2.683 2.698 2.660 2.660 10,176 +0.03(+1.17%)
Jan 02, 2003 2.606 2.644 2.606 2.629 1,957 +0.04(+1.48%)
Dec 31, 2002 2.583 2.591 2.583 2.591 1,043 +0.02(+0.90%)
Dec 30, 2002 2.560 2.568 2.537 2.568 1,957 +0.01(+0.30%)
Dec 27, 2002 2.606 2.606 2.499 2.560 14,221 -0.12(-4.57%)
Dec 26, 2002 2.506 2.683 2.414 2.683 24,659 +0.15(+5.74%)
Dec 24, 2002 2.422 2.537 2.422 2.537 2,087 +0.08(+3.44%)
Dec 23, 2002 2.491 2.491 2.453 2.453 3,914 +0.00(+0.00%)
Dec 20, 2002 2.499 2.499 2.453 2.453 391 -0.05(-1.84%)
Dec 19, 2002 2.453 2.545 2.453 2.499 18,918 +0.05(+2.19%)
Dec 18, 2002 2.552 2.560 2.437 2.445 6,784 -0.10(-3.92%)
Dec 17, 2002 2.675 2.690 2.545 2.545 33,923 -0.05(-2.06%)
Dec 16, 2002 2.629 2.637 2.598 2.598 34,575 -0.05(-2.02%)
Dec 13, 2002 2.667 2.667 2.644 2.652 7,045 +0.02(+0.87%)
Dec 12, 2002 2.598 2.629 2.598 2.629 3,131 +0.05(+1.78%)
Dec 11, 2002 2.568 2.644 2.568 2.583 8,611 +0.07(+2.74%)
Dec 10, 2002 2.468 2.514 2.453 2.514 7,697 +0.11(+4.79%)
Dec 09, 2002 2.583 2.583 2.399 2.399 6,132 -0.24(-9.01%)
Dec 06, 2002 2.759 2.759 2.637 2.637 9,133 -0.16(-5.75%)
Dec 05, 2002 2.797 2.797 2.759 2.797 1,826 -0.07(-2.41%)
Dec 04, 2002 2.790 2.866 2.790 2.866 7,176 +0.02(+0.54%)
Dec 03, 2002 2.851 2.889 2.836 2.851 3,914 -0.03(-1.06%)
Dec 02, 2002 2.775 2.882 2.775 2.882 19,701 +0.16(+5.92%)
Nov 29, 2002 2.721 2.721 2.721 2.721 260 +0.02(+0.85%)
Nov 27, 2002 2.652 2.736 2.652 2.698 5,740 +0.08(+3.23%)
Nov 26, 2002 2.637 2.683 2.614 2.614 14,352 +0.03(+1.19%)
Nov 25, 2002 2.537 2.583 2.522 2.583 6,654 +0.08(+3.37%)
Nov 22, 2002 2.591 2.591 2.491 2.499 17,613 -0.09(-3.55%)
Nov 21, 2002 2.606 2.606 2.529 2.591 19,179 +0.04(+1.50%)
Nov 20, 2002 2.621 2.621 2.537 2.552 20,223 -0.05(-2.06%)
Nov 19, 2002 2.637 2.637 2.606 2.606 15,395 -0.05(-2.02%)
Nov 18, 2002 2.652 2.698 2.644 2.660 12,264 +0.05(+2.06%)
Nov 15, 2002 2.606 2.644 2.575 2.606 8,350 -0.02(-0.87%)
Nov 14, 2002 2.644 2.644 2.629 2.629 1,435 +0.05(+1.78%)
Nov 13, 2002 2.529 2.583 2.491 2.583 25,572 -0.05(-1.75%)
Nov 12, 2002 2.713 2.713 2.629 2.629 7,306 -0.05(-1.72%)
Nov 11, 2002 2.744 2.744 2.660 2.675 2,609 -0.07(-2.51%)
Nov 08, 2002 2.744 2.805 2.721 2.744 6,915 -0.04(-1.38%)
Nov 07, 2002 2.935 2.935 2.736 2.782 24,529 -0.16(-5.47%)
Nov 06, 2002 2.889 2.966 2.836 2.943 64,845 +0.09(+3.23%)
Nov 05, 2002 2.721 2.874 2.683 2.851 25,050 +0.18(+6.90%)
Nov 04, 2002 2.644 2.736 2.629 2.667 11,612 +0.06(+2.35%)
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.