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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 10.44 10.62 10.42 10.55 123,243 +0.11(+1.06%)
Mar 30, 2011 10.05 10.50 10.05 10.44 50,232 +0.43(+4.28%)
Mar 29, 2011 10.01 10.05 9.968 10.01 29,381 -0.01(-0.08%)
Mar 28, 2011 10.14 10.24 10.01 10.02 41,069 -0.13(-1.25%)
Mar 25, 2011 10.26 10.29 10.10 10.14 46,007 -0.09(-0.91%)
Mar 24, 2011 10.05 10.29 10.05 10.24 73,638 +0.20(+2.03%)
Mar 23, 2011 10.08 10.08 9.984 10.03 57,805 -0.06(-0.55%)
Mar 22, 2011 10.17 10.17 10.02 10.09 28,316 -0.07(-0.70%)
Mar 21, 2011 10.32 10.34 10.16 10.16 49,318 +0.02(+0.16%)
Mar 18, 2011 10.25 10.26 10.07 10.14 20,954 -0.02(-0.16%)
Mar 17, 2011 10.13 10.18 10.09 10.16 13,310 +0.17(+1.67%)
Mar 16, 2011 10.13 10.13 9.873 9.992 26,277 -0.17(-1.64%)
Mar 15, 2011 10.14 10.21 10.14 10.16 31,109 -0.26(-2.51%)
Mar 14, 2011 10.31 10.44 10.31 10.42 16,144 +0.01(+0.08%)
Mar 11, 2011 10.08 10.44 10.08 10.41 35,541 +0.18(+1.71%)
Mar 10, 2011 10.17 10.25 10.10 10.24 27,462 -0.12(-1.14%)
Mar 09, 2011 10.31 10.38 10.29 10.36 15,828 +0.07(+0.69%)
Mar 08, 2011 10.24 10.35 10.22 10.28 20,398 +0.06(+0.62%)
Mar 07, 2011 10.34 10.36 10.20 10.22 14,411 -0.13(-1.29%)
Mar 04, 2011 10.36 10.45 10.32 10.36 22,468 +0.02(+0.15%)
Mar 03, 2011 10.09 10.39 10.05 10.34 31,682 +0.25(+2.50%)
Mar 02, 2011 10.14 10.18 10.07 10.09 29,217 +0.02(+0.23%)
Mar 01, 2011 10.09 10.14 10.01 10.06 43,322 -0.02(-0.23%)
Feb 28, 2011 10.03 10.19 10.03 10.09 22,621 +0.01(+0.08%)
Feb 25, 2011 9.874 10.13 9.843 10.08 34,704 +0.16(+1.59%)
Feb 24, 2011 10.02 10.08 9.788 9.922 35,688 -0.12(-1.18%)
Feb 23, 2011 10.19 10.20 9.922 10.04 57,181 -0.17(-1.62%)
Feb 22, 2011 10.27 10.41 10.12 10.21 41,804 -0.14(-1.37%)
Feb 18, 2011 10.49 10.50 10.32 10.35 61,534 -0.13(-1.20%)
Feb 17, 2011 10.24 10.48 10.24 10.47 24,625 +0.24(+2.31%)
Feb 16, 2011 10.18 10.34 10.18 10.24 62,096 +0.07(+0.70%)
Feb 15, 2011 10.11 10.19 10.10 10.17 53,854 +0.06(+0.62%)
Feb 14, 2011 10.16 10.21 10.06 10.10 115,027 -0.05(-0.47%)
Feb 11, 2011 10.07 10.21 10.03 10.15 35,620 +0.06(+0.55%)
Feb 10, 2011 10.25 10.32 9.835 10.09 85,162 -0.32(-3.03%)
Feb 09, 2011 10.59 10.59 10.40 10.41 24,091 -0.11(-1.05%)
Feb 08, 2011 10.41 10.55 10.36 10.52 33,524 +0.10(+0.98%)
Feb 07, 2011 10.43 10.52 10.39 10.42 38,798 -0.02(-0.23%)
Feb 04, 2011 10.50 10.52 10.36 10.44 30,584 +0.01(+0.07%)
Feb 03, 2011 10.39 10.47 10.34 10.43 27,394 +0.07(+0.69%)
Feb 02, 2011 10.36 10.44 10.28 10.36 46,909 +0.01(+0.08%)
Feb 01, 2011 10.10 10.38 10.05 10.36 37,836 +0.31(+3.06%)
Jan 31, 2011 9.929 10.05 9.906 10.05 17,596 +0.08(+0.79%)
Jan 28, 2011 10.06 10.13 9.914 9.969 35,382 -0.12(-1.17%)
Jan 27, 2011 10.09 10.14 10.02 10.09 16,029 +0.02(+0.23%)
Jan 26, 2011 9.858 10.09 9.858 10.06 27,013 +0.24(+2.41%)
Jan 25, 2011 9.732 9.882 9.732 9.827 27,511 +0.04(+0.40%)
Jan 24, 2011 9.811 9.851 9.677 9.788 21,402 -0.04(-0.40%)
Jan 21, 2011 9.874 9.961 9.795 9.827 42,728 +0.05(+0.48%)
Jan 20, 2011 9.740 9.858 9.693 9.780 45,846 -0.06(-0.56%)
Jan 19, 2011 9.780 9.843 9.717 9.835 28,956 +0.03(+0.32%)
Jan 18, 2011 9.693 9.882 9.693 9.803 23,785 +0.17(+1.80%)
Jan 14, 2011 9.520 9.669 9.520 9.630 43,918 +0.06(+0.58%)
Jan 13, 2011 9.764 9.764 9.520 9.575 38,761 -0.23(-2.39%)
Jan 12, 2011 9.819 9.866 9.780 9.809 48,726 +0.05(+0.46%)
Jan 11, 2011 9.717 9.795 9.606 9.764 53,442 +0.11(+1.14%)
Jan 10, 2011 9.401 9.695 9.315 9.654 49,677 +0.26(+2.77%)
Jan 07, 2011 9.299 9.425 9.252 9.394 10,240 +0.13(+1.36%)
Jan 06, 2011 9.055 9.299 9.039 9.267 53,981 +0.26(+2.89%)
Jan 05, 2011 9.000 9.094 8.976 9.007 31,037 +0.02(+0.26%)
Jan 04, 2011 9.086 9.157 8.984 8.984 23,820 -0.06(-0.70%)
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.