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

CAE (NY: CAE )

18.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2013 9.137 9.155 9.060 9.146 10,504 +0.03(+0.28%)
Aug 29, 2013 9.069 9.137 9.060 9.120 8,098 +0.04(+0.47%)
Aug 28, 2013 9.000 9.112 8.923 9.077 7,950 +0.07(+0.76%)
Aug 27, 2013 9.223 9.223 8.975 9.009 6,011 -0.27(-2.87%)
Aug 26, 2013 9.326 9.326 9.240 9.275 5,635 -0.04(-0.46%)
Aug 23, 2013 9.189 9.317 9.163 9.317 15,014 +0.10(+1.12%)
Aug 22, 2013 9.215 9.326 9.155 9.215 6,550 +0.03(+0.37%)
Aug 21, 2013 9.232 9.318 9.172 9.180 35,924 -0.11(-1.20%)
Aug 20, 2013 9.232 9.343 9.197 9.292 13,006 +0.04(+0.46%)
Aug 19, 2013 9.335 9.335 9.223 9.249 9,928 -0.07(-0.74%)
Aug 16, 2013 9.253 9.352 9.253 9.317 12,129 +0.05(+0.56%)
Aug 15, 2013 9.377 9.386 9.240 9.266 32,177 -0.09(-0.92%)
Aug 14, 2013 9.420 9.489 9.352 9.352 7,553 -0.04(-0.46%)
Aug 13, 2013 9.395 9.455 9.300 9.395 9,844 -0.03(-0.27%)
Aug 12, 2013 9.343 9.532 9.317 9.420 22,840 -0.05(-0.54%)
Aug 09, 2013 9.763 9.763 9.446 9.472 22,377 -0.36(-3.66%)
Aug 08, 2013 9.763 9.875 9.677 9.832 35,422 +0.15(+1.59%)
Aug 07, 2013 9.703 9.733 9.664 9.677 30,548 -0.07(-0.70%)
Aug 06, 2013 9.729 9.772 9.686 9.746 7,469 -0.01(-0.09%)
Aug 05, 2013 9.823 9.892 9.746 9.755 5,336 -0.02(-0.18%)
Aug 02, 2013 9.789 9.849 9.729 9.772 20,059 -0.05(-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.