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: 4:10 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 (%)
Jul 30, 2010 7.407 7.422 7.267 7.407 33,551 +0.05(+0.74%)
Jul 29, 2010 7.360 7.376 7.228 7.353 31,298 +0.03(+0.42%)
Jul 28, 2010 7.391 7.399 7.252 7.322 58,875 -0.11(-1.46%)
Jul 27, 2010 7.547 7.593 7.360 7.430 65,170 -0.04(-0.52%)
Jul 26, 2010 7.492 7.593 7.407 7.469 72,548 +0.01(+0.10%)
Jul 23, 2010 7.430 7.477 7.329 7.461 35,934 +0.05(+0.63%)
Jul 22, 2010 7.298 7.461 7.290 7.415 35,290 +0.22(+3.02%)
Jul 21, 2010 7.376 7.399 7.174 7.197 42,821 -0.14(-1.90%)
Jul 20, 2010 7.182 7.376 7.112 7.337 100,223 +0.16(+2.16%)
Jul 19, 2010 7.166 7.213 7.120 7.182 39,154 +0.02(+0.22%)
Jul 16, 2010 7.166 7.314 7.135 7.166 44,622 -0.22(-2.94%)
Jul 15, 2010 7.306 7.384 7.259 7.384 50,276 +0.12(+1.60%)
Jul 14, 2010 7.360 7.360 7.252 7.267 48,299 -0.11(-1.47%)
Jul 13, 2010 7.314 7.477 7.314 7.376 45,329 +0.12(+1.60%)
Jul 12, 2010 7.174 7.314 7.174 7.259 68,690 +0.02(+0.21%)
Jul 09, 2010 7.244 7.267 7.120 7.244 30,924 +0.12(+1.74%)
Jul 08, 2010 7.026 7.166 7.026 7.120 50,102 +0.10(+1.44%)
Jul 07, 2010 6.933 7.026 6.894 7.019 40,239 +0.16(+2.26%)
Jul 06, 2010 6.879 7.065 6.856 6.863 58,367 +0.01(+0.11%)
Jul 02, 2010 6.856 6.918 6.747 6.856 63,363 +0.11(+1.61%)
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.