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 (%)
Dec 30, 2005 5.595 5.641 5.526 5.610 27,660 +0.02(+0.41%)
Dec 29, 2005 5.610 5.626 5.557 5.587 18,135 -0.03(-0.55%)
Dec 28, 2005 5.595 5.633 5.564 5.618 17,092 +0.02(+0.27%)
Dec 27, 2005 5.580 5.695 5.541 5.603 20,353 -0.01(-0.14%)
Dec 23, 2005 5.595 5.641 5.557 5.610 58,843 +0.02(+0.27%)
Dec 22, 2005 5.610 5.633 5.587 5.595 40,055 -0.06(-1.08%)
Dec 21, 2005 5.618 5.664 5.595 5.656 64,193 +0.06(+1.10%)
Dec 20, 2005 5.687 5.687 5.564 5.595 41,099 -0.05(-0.95%)
Dec 19, 2005 5.672 5.687 5.626 5.649 87,547 -0.02(-0.27%)
Dec 16, 2005 5.978 5.978 5.603 5.664 203,408 -0.06(-1.07%)
Dec 15, 2005 5.963 5.963 5.702 5.725 77,892 -0.28(-4.60%)
Dec 14, 2005 5.741 6.101 5.741 6.001 264,470 +0.21(+3.57%)
Dec 13, 2005 5.702 5.817 5.702 5.794 494,235 +0.13(+2.26%)
Dec 12, 2005 5.741 5.833 5.666 5.666 22,571 -0.07(-1.30%)
Dec 09, 2005 5.764 5.779 5.649 5.741 136,214 +0.02(+0.40%)
Dec 08, 2005 5.902 5.902 5.610 5.718 233,548 -0.21(-3.62%)
Dec 07, 2005 5.288 5.978 5.288 5.932 260,164 +0.65(+12.34%)
Dec 06, 2005 5.327 5.334 5.258 5.281 60,670 -0.05(-1.01%)
Dec 05, 2005 5.273 5.350 5.227 5.334 36,010 +0.05(+1.02%)
Dec 02, 2005 5.373 5.403 5.265 5.281 48,536 -0.07(-1.29%)
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.