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 31, 2012 7.956 7.981 7.858 7.964 37,273 -0.02(-0.31%)
May 30, 2012 7.972 7.989 7.907 7.989 14,578 -0.02(-0.31%)
May 29, 2012 8.087 8.087 8.013 8.013 12,065 -0.04(-0.51%)
May 25, 2012 8.046 8.054 7.972 8.054 6,452 -0.02(-0.20%)
May 24, 2012 8.128 8.161 8.030 8.071 15,915 -0.02(-0.20%)
May 23, 2012 8.161 8.259 7.972 8.087 22,424 -0.12(-1.49%)
May 22, 2012 8.250 8.340 8.185 8.210 14,712 -0.07(-0.79%)
May 21, 2012 8.218 8.357 8.103 8.275 20,186 +0.06(+0.70%)
May 18, 2012 8.128 8.479 8.095 8.218 34,046 +0.10(+1.21%)
May 17, 2012 8.111 8.169 8.013 8.120 20,739 +0.05(+0.61%)
May 16, 2012 8.161 8.185 8.062 8.071 32,722 -0.07(-0.90%)
May 15, 2012 8.283 8.357 8.111 8.144 13,494 -0.15(-1.78%)
May 14, 2012 8.259 8.357 8.152 8.291 4,292 +0.03(+0.40%)
May 11, 2012 8.308 8.504 8.259 8.259 13,464 +0.01(+0.10%)
May 10, 2012 8.283 8.357 8.226 8.250 14,559 -0.03(-0.39%)
May 09, 2012 8.185 8.357 8.152 8.283 13,894 +0.02(+0.20%)
May 08, 2012 8.528 8.528 8.095 8.267 53,590 -0.22(-2.60%)
May 07, 2012 8.496 8.496 8.381 8.488 23,725 +0.01(+0.10%)
May 04, 2012 8.651 8.708 8.479 8.479 7,215 -0.20(-2.26%)
May 03, 2012 8.921 8.921 8.676 8.676 6,551 -0.25(-2.84%)
May 02, 2012 8.856 8.929 8.823 8.929 9,661 +0.01(+0.09%)
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.