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 (%)
May 30, 2008 10.14 10.23 10.12 10.16 124,481 -0.03(-0.30%)
May 29, 2008 10.17 10.25 10.15 10.19 27,954 +0.02(+0.23%)
May 28, 2008 9.987 10.21 9.987 10.17 33,033 +0.17(+1.69%)
May 27, 2008 9.948 10.03 9.918 10.00 29,402 -0.05(-0.46%)
May 26, 2008 10.19 10.25 9.895 10.05 0 +0.00(+0.00%)
May 23, 2008 10.19 10.25 9.895 10.05 51,047 -0.21(-2.02%)
May 22, 2008 10.04 10.26 9.994 10.25 137,404 +0.19(+1.90%)
May 21, 2008 10.36 10.46 10.04 10.06 68,689 -0.31(-3.03%)
May 20, 2008 10.15 10.43 10.15 10.38 41,403 +0.29(+2.89%)
May 19, 2008 10.20 10.22 10.04 10.09 12,757 -0.04(-0.38%)
May 16, 2008 10.24 10.25 10.07 10.12 44,590 -0.08(-0.75%)
May 15, 2008 10.04 10.25 10.04 10.20 53,008 +0.21(+2.15%)
May 14, 2008 8.040 10.27 8.040 9.987 85,551 -0.02(-0.23%)
May 13, 2008 10.11 10.11 9.933 10.01 22,729 -0.12(-1.21%)
May 12, 2008 9.795 10.16 9.795 10.13 70,624 +0.32(+3.23%)
May 09, 2008 9.358 9.823 9.358 9.815 27,105 +0.50(+5.40%)
May 08, 2008 9.389 9.550 9.312 9.312 37,892 -0.11(-1.14%)
May 07, 2008 9.389 9.519 9.328 9.420 44,813 -0.02(-0.16%)
May 06, 2008 9.205 9.450 9.197 9.435 16,805 +0.24(+2.60%)
May 05, 2008 9.236 9.305 9.136 9.196 39,063 -0.01(-0.10%)
May 02, 2008 9.059 9.289 8.990 9.205 70,690 +0.33(+3.71%)
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.