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

CAE (NY: CAE )

19.09 +0.29 (+1.57%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Jun 30, 2006 5.886 5.963 5.840 5.856 33,270 -0.04(-0.65%)
Jun 29, 2006 5.733 5.902 5.733 5.894 59,104 +0.19(+3.36%)
Jun 28, 2006 5.771 5.771 5.702 5.702 16,700 -0.03(-0.53%)
Jun 27, 2006 5.794 5.794 5.687 5.733 28,443 -0.05(-0.93%)
Jun 26, 2006 5.787 5.825 5.779 5.787 31,835 +0.02(+0.27%)
Jun 23, 2006 5.656 5.817 5.656 5.771 24,398 +0.11(+1.89%)
Jun 22, 2006 5.679 5.840 5.656 5.664 20,875 -0.13(-2.25%)
Jun 21, 2006 5.664 5.794 5.633 5.794 93,549 +0.15(+2.72%)
Jun 20, 2006 5.748 5.748 5.572 5.641 43,578 -0.09(-1.60%)
Jun 19, 2006 5.825 5.856 5.633 5.733 26,616 -0.15(-2.60%)
Jun 16, 2006 5.917 5.925 5.856 5.886 29,617 -0.05(-0.78%)
Jun 15, 2006 5.902 5.978 5.833 5.932 70,194 +0.06(+1.04%)
Jun 14, 2006 5.879 6.017 5.787 5.871 67,715 +0.05(+0.79%)
Jun 13, 2006 5.940 5.955 5.687 5.825 71,369 -0.19(-3.18%)
Jun 12, 2006 6.032 6.124 5.978 6.017 122,514 -0.02(-0.25%)
Jun 09, 2006 6.139 6.246 6.032 6.032 80,110 +0.04(+0.64%)
Jun 08, 2006 5.902 6.055 5.902 5.994 118,731 -0.05(-0.76%)
Jun 07, 2006 5.925 6.154 5.886 6.040 48,927 +0.19(+3.28%)
Jun 06, 2006 6.032 6.055 5.787 5.848 268,645 -0.25(-4.15%)
Jun 05, 2006 6.315 6.315 5.879 6.101 121,471 -0.26(-4.10%)
Jun 02, 2006 6.300 6.400 6.285 6.361 52,711 +0.05(+0.85%)
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.