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 (%)
Dec 31, 2003 3.480 3.480 3.472 3.480 5,740 -0.02(-0.44%)
Dec 30, 2003 3.487 3.503 3.480 3.495 36,924 +0.02(+0.44%)
Dec 29, 2003 3.326 3.472 3.426 3.480 11,090 +0.15(+4.61%)
Dec 26, 2003 3.411 3.411 3.326 3.326 3,522 -0.05(-1.59%)
Dec 24, 2003 3.411 3.441 3.357 3.380 18,396 +0.02(+0.46%)
Dec 23, 2003 3.426 3.426 3.365 3.365 37,576 -0.03(-0.90%)
Dec 22, 2003 3.334 3.395 3.334 3.395 47,492 +0.11(+3.50%)
Dec 19, 2003 3.119 3.288 3.119 3.280 51,798 +0.15(+4.65%)
Dec 18, 2003 3.142 3.142 3.135 3.135 65,367 +0.00(+0.00%)
Dec 17, 2003 3.127 3.135 3.104 3.135 10,568 +0.05(+1.74%)
Dec 16, 2003 3.165 3.165 3.081 3.081 25,703 -0.05(-1.47%)
Dec 15, 2003 3.196 3.196 3.173 3.127 25,311 -0.04(-1.21%)
Dec 12, 2003 3.188 3.188 3.165 3.165 7,306 -0.06(-1.90%)
Dec 11, 2003 3.211 3.227 3.196 3.227 4,697 -0.02(-0.71%)
Dec 10, 2003 3.204 3.257 3.204 3.250 12,655 +0.05(+1.44%)
Dec 09, 2003 3.181 3.204 3.173 3.204 12,916 +0.02(+0.48%)
Dec 08, 2003 3.119 3.211 3.119 3.188 25,442 +0.02(+0.73%)
Dec 05, 2003 3.158 3.158 3.158 3.165 15,134 -0.01(-0.24%)
Dec 04, 2003 3.196 3.196 3.173 3.173 7,306 -0.05(-1.66%)
Dec 03, 2003 3.219 3.234 3.204 3.227 8,611 +0.01(+0.24%)
Dec 02, 2003 3.211 3.250 3.211 3.219 10,046 +0.03(+0.96%)
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.