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 (%)
Sep 30, 2003 2.997 2.997 2.866 2.866 18,657 -0.11(-3.86%)
Sep 29, 2003 3.066 3.081 2.981 2.981 235,896 -0.08(-2.75%)
Sep 26, 2003 3.625 3.610 2.981 3.066 131,517 -0.56(-15.43%)
Sep 25, 2003 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Sep 24, 2003 3.610 3.625 3.625 3.625 2,609 +0.02(+0.42%)
Sep 23, 2003 3.625 3.625 3.610 3.610 7,045 +0.02(+0.64%)
Sep 22, 2003 3.503 3.633 3.503 3.587 13,438 +0.04(+1.08%)
Sep 19, 2003 3.610 3.610 3.549 3.549 1,826 -0.05(-1.49%)
Sep 18, 2003 3.602 3.602 3.587 3.602 30,008 -0.04(-1.05%)
Sep 17, 2003 3.595 3.656 3.602 3.641 14,091 +0.05(+1.28%)
Sep 16, 2003 3.610 3.610 3.564 3.595 3,131 -0.02(-0.42%)
Sep 15, 2003 3.625 3.625 3.595 3.610 9,785 +0.01(+0.21%)
Sep 12, 2003 3.702 3.702 3.556 3.602 17,092 -0.16(-4.28%)
Sep 11, 2003 3.832 3.832 3.717 3.763 13,569 -0.03(-0.81%)
Sep 10, 2003 3.656 3.794 3.656 3.794 30,791 +0.12(+3.34%)
Sep 09, 2003 3.602 3.717 3.595 3.671 16,570 +0.04(+1.05%)
Sep 08, 2003 3.671 3.671 3.618 3.633 5,218 +0.01(+0.21%)
Sep 05, 2003 3.464 3.664 3.464 3.625 25,572 +0.12(+3.50%)
Sep 04, 2003 3.526 3.556 3.472 3.503 14,091 +0.02(+0.66%)
Sep 03, 2003 3.449 3.518 3.449 3.480 30,922 +0.09(+2.71%)
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.