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

CAE (NY: CAE )

18.79 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2005 3.495 3.825 3.495 3.794 97,072 +0.31(+9.03%)
Mar 30, 2005 3.349 3.487 3.334 3.480 19,571 +0.11(+3.18%)
Mar 29, 2005 3.418 3.495 3.372 3.372 42,143 -0.02(-0.45%)
Mar 28, 2005 3.411 3.441 3.342 3.388 22,832 -0.01(-0.23%)
Mar 24, 2005 3.349 3.403 3.349 3.395 18,135 +0.06(+1.84%)
Mar 23, 2005 3.357 3.357 3.303 3.334 27,790 -0.07(-2.03%)
Mar 22, 2005 3.388 3.472 3.372 3.403 36,271 +0.02(+0.68%)
Mar 21, 2005 3.334 3.388 3.311 3.380 37,706 +0.03(+0.92%)
Mar 18, 2005 3.365 3.380 3.342 3.349 37,185 -0.03(-0.91%)
Mar 17, 2005 3.403 3.449 3.380 3.380 50,362 +0.00(+0.00%)
Mar 16, 2005 3.418 3.449 3.380 3.380 24,007 -0.06(-1.78%)
Mar 15, 2005 3.365 3.441 3.365 3.441 64,454 +0.08(+2.51%)
Mar 14, 2005 3.365 3.426 3.334 3.357 13,308 -0.07(-2.01%)
Mar 11, 2005 3.395 3.426 3.395 3.426 23,746 +0.03(+0.90%)
Mar 10, 2005 3.457 3.457 3.380 3.395 24,137 -0.06(-1.77%)
Mar 09, 2005 3.395 3.472 3.365 3.457 22,832 +0.10(+2.97%)
Mar 08, 2005 3.357 3.365 3.326 3.357 12,655 +0.00(+0.00%)
Mar 07, 2005 3.242 3.365 3.242 3.357 82,981 +0.15(+4.53%)
Mar 04, 2005 3.319 3.334 3.211 3.211 1,691,202 -0.14(-4.12%)
Mar 03, 2005 3.357 3.380 3.311 3.349 12,786 -0.03(-0.91%)
Mar 02, 2005 3.357 3.395 3.319 3.380 18,788 +0.00(+0.00%)
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.