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

CAE (NY: CAE )

18.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 8.057 8.265 8.015 8.265 56,751 +0.22(+2.69%)
Nov 29, 2012 7.999 8.099 7.999 8.049 8,834 +0.01(+0.10%)
Nov 28, 2012 7.932 8.049 7.924 8.040 18,278 +0.07(+0.84%)
Nov 27, 2012 7.907 7.974 7.907 7.974 23,033 +0.05(+0.63%)
Nov 26, 2012 8.057 8.057 7.874 7.924 55,067 -0.22(-2.66%)
Nov 23, 2012 8.074 8.140 8.065 8.140 12,429 +0.16(+1.98%)
Nov 21, 2012 7.882 7.982 7.832 7.982 20,878 +0.04(+0.52%)
Nov 20, 2012 7.982 7.982 7.832 7.940 29,632 -0.09(-1.14%)
Nov 19, 2012 8.015 8.052 7.982 8.032 16,268 +0.12(+1.58%)
Nov 16, 2012 7.874 7.932 7.857 7.907 19,613 +0.10(+1.28%)
Nov 15, 2012 8.015 8.015 7.749 7.807 74,355 -0.26(-3.20%)
Nov 14, 2012 8.257 8.257 7.990 8.065 17,380 -0.20(-2.42%)
Nov 13, 2012 8.232 8.265 8.173 8.265 50,393 +0.03(+0.40%)
Nov 12, 2012 8.273 8.298 8.173 8.232 21,734 -0.01(-0.10%)
Nov 09, 2012 8.448 8.448 8.240 8.240 38,522 -0.32(-3.79%)
Nov 08, 2012 8.581 8.581 8.390 8.565 68,460 -0.14(-1.63%)
Nov 07, 2012 8.823 8.839 8.631 8.706 21,009 -0.17(-1.97%)
Nov 06, 2012 8.848 8.889 8.823 8.881 12,921 -0.02(-0.28%)
Nov 05, 2012 8.839 8.906 8.831 8.906 8,965 -0.01(-0.09%)
Nov 02, 2012 9.081 9.081 8.856 8.914 16,691 -0.15(-1.65%)
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.