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: 4:10 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 (%)
Aug 31, 2006 6.538 6.637 6.461 6.561 96,550 +0.08(+1.30%)
Aug 30, 2006 6.699 6.699 6.446 6.476 98,507 -0.17(-2.54%)
Aug 29, 2006 6.576 6.676 6.461 6.645 54,929 +0.09(+1.40%)
Aug 28, 2006 6.584 6.599 6.530 6.553 33,009 +0.02(+0.23%)
Aug 25, 2006 6.515 6.576 6.507 6.538 33,140 +0.06(+0.95%)
Aug 24, 2006 6.484 6.522 6.400 6.476 72,021 -0.01(-0.12%)
Aug 23, 2006 6.338 6.522 6.338 6.484 52,450 +0.15(+2.30%)
Aug 22, 2006 6.338 6.369 6.315 6.338 28,182 -0.02(-0.24%)
Aug 21, 2006 6.384 6.438 6.292 6.354 32,357 +0.01(+0.12%)
Aug 18, 2006 6.323 6.453 6.323 6.346 31,313 -0.06(-0.96%)
Aug 17, 2006 6.430 6.492 6.308 6.407 112,729 +0.05(+0.72%)
Aug 16, 2006 6.469 6.522 6.346 6.361 58,191 +0.02(+0.24%)
Aug 15, 2006 6.216 6.415 6.216 6.346 213,977 +0.10(+1.60%)
Aug 14, 2006 6.170 6.246 6.139 6.246 299,176 +0.04(+0.62%)
Aug 11, 2006 6.239 6.438 6.185 6.208 383,071 +0.00(+0.00%)
Aug 10, 2006 6.124 6.285 6.124 6.208 95,376 +0.29(+4.92%)
Aug 09, 2006 5.978 6.040 5.917 5.917 47,101 -0.06(-1.03%)
Aug 08, 2006 6.070 6.070 5.978 5.978 7,828 -0.02(-0.38%)
Aug 07, 2006 6.086 6.086 5.948 6.001 10,307 -0.01(-0.13%)
Aug 04, 2006 6.024 6.070 5.994 6.009 17,353 -0.02(-0.38%)
Aug 03, 2006 5.994 6.055 5.955 6.032 21,397 +0.11(+1.81%)
Aug 02, 2006 5.856 6.017 5.825 5.925 58,191 +0.03(+0.52%)
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.