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

CAE (NY: CAE )

19.03 +0.23 (+1.22%)
Streaming Delayed Price Updated: 11:35 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 (%)
Sep 30, 2015 9.370 9.679 9.370 9.679 32,353 +0.39(+4.22%)
Sep 29, 2015 9.342 9.351 9.242 9.288 82,085 -0.04(-0.39%)
Sep 28, 2015 9.506 9.506 9.324 9.324 16,430 -0.25(-2.57%)
Sep 25, 2015 9.442 9.610 9.424 9.570 19,349 +0.16(+1.74%)
Sep 24, 2015 9.406 9.433 9.324 9.406 19,050 -0.06(-0.67%)
Sep 23, 2015 9.634 9.634 9.442 9.470 19,539 -0.17(-1.80%)
Sep 22, 2015 9.579 9.689 9.543 9.643 34,512 -0.05(-0.56%)
Sep 21, 2015 9.607 9.789 9.592 9.698 15,846 +0.20(+2.11%)
Sep 18, 2015 9.752 9.761 9.497 9.497 21,897 -0.29(-2.98%)
Sep 17, 2015 9.707 9.834 9.616 9.789 32,145 +0.05(+0.47%)
Sep 16, 2015 9.570 9.780 9.570 9.743 12,185 +0.20(+2.10%)
Sep 15, 2015 9.479 9.616 9.442 9.543 22,147 +0.06(+0.67%)
Sep 14, 2015 9.679 9.698 9.443 9.479 18,003 -0.26(-2.62%)
Sep 11, 2015 9.743 9.789 9.684 9.734 24,146 -0.09(-0.88%)
Sep 10, 2015 9.794 9.920 9.794 9.821 18,914 +0.00(+0.00%)
Sep 09, 2015 9.640 9.929 9.590 9.821 28,308 +0.31(+3.23%)
Sep 08, 2015 9.477 9.667 9.477 9.513 24,249 +0.10(+1.06%)
Sep 04, 2015 9.504 9.413 9.413 9.413 53,583 -0.17(-1.79%)
Sep 03, 2015 9.694 9.721 9.567 9.585 24,750 -0.03(-0.28%)
Sep 02, 2015 9.875 9.875 9.552 9.613 34,987 -0.16(-1.67%)
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.