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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 9.434 9.547 9.426 9.460 21,872 +0.01(+0.09%)
Sep 27, 2013 9.382 9.460 9.330 9.451 51,975 +0.04(+0.46%)
Sep 26, 2013 9.261 9.426 9.253 9.408 17,558 +0.16(+1.68%)
Sep 25, 2013 9.408 9.408 9.227 9.253 22,083 -0.16(-1.65%)
Sep 24, 2013 9.434 9.434 9.400 9.408 21,938 -0.02(-0.18%)
Sep 23, 2013 9.417 9.460 9.417 9.426 27,113 +0.01(+0.09%)
Sep 20, 2013 9.451 9.512 9.374 9.417 13,201 -0.19(-1.98%)
Sep 19, 2013 9.650 9.650 9.564 9.607 17,181 -0.04(-0.45%)
Sep 18, 2013 9.581 9.668 9.512 9.650 16,863 +0.07(+0.72%)
Sep 17, 2013 9.564 9.650 9.521 9.581 11,078 +0.03(+0.27%)
Sep 16, 2013 9.607 9.607 9.521 9.555 16,676 +0.00(+0.00%)
Sep 13, 2013 9.668 9.685 9.547 9.555 6,705 -0.13(-1.34%)
Sep 12, 2013 9.659 9.841 9.642 9.685 8,585 +0.04(+0.43%)
Sep 11, 2013 9.540 9.720 9.540 9.643 9,852 +0.06(+0.63%)
Sep 10, 2013 9.532 9.643 9.515 9.583 15,351 +0.04(+0.45%)
Sep 09, 2013 9.506 9.549 9.455 9.540 6,271 +0.12(+1.27%)
Sep 06, 2013 9.360 9.506 9.343 9.420 24,662 +0.19(+2.04%)
Sep 05, 2013 9.249 9.283 9.197 9.232 4,889 -0.03(-0.28%)
Sep 04, 2013 9.249 9.335 9.240 9.257 18,307 +0.08(+0.84%)
Sep 03, 2013 9.249 9.266 9.172 9.180 13,891 +0.03(+0.37%)
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%)
Aug 01, 2013 9.823 9.900 9.763 9.823 39,867 +0.08(+0.79%)
Jul 31, 2013 9.652 9.789 9.652 9.746 20,505 +0.11(+1.16%)
Jul 30, 2013 9.596 9.695 9.549 9.635 57,568 +0.09(+0.99%)
Jul 29, 2013 9.455 9.583 9.437 9.540 21,423 +0.11(+1.18%)
Jul 26, 2013 9.403 9.438 9.369 9.429 51,532 -0.07(-0.72%)
Jul 25, 2013 9.446 9.540 9.412 9.497 10,167 -0.03(-0.27%)
Jul 24, 2013 9.600 9.600 9.455 9.523 10,871 -0.06(-0.63%)
Jul 23, 2013 9.797 9.797 9.549 9.583 15,946 -0.20(-2.02%)
Jul 22, 2013 9.712 9.875 9.763 9.780 21,182 +0.02(+0.18%)
Jul 19, 2013 9.720 9.763 9.643 9.763 13,711 -0.01(-0.09%)
Jul 18, 2013 9.703 9.815 9.703 9.772 19,969 +0.07(+0.71%)
Jul 17, 2013 9.780 9.815 9.660 9.703 21,678 -0.05(-0.53%)
Jul 16, 2013 9.789 9.849 9.737 9.755 18,698 -0.06(-0.61%)
Jul 15, 2013 9.652 9.883 9.652 9.815 24,569 +0.14(+1.42%)
Jul 12, 2013 9.677 9.789 9.643 9.677 17,830 -0.03(-0.35%)
Jul 11, 2013 9.412 9.712 9.390 9.712 42,425 +0.43(+4.62%)
Jul 10, 2013 9.240 9.309 9.189 9.283 24,145 +0.03(+0.28%)
Jul 09, 2013 9.245 9.283 9.206 9.257 49,781 +0.00(+0.00%)
Jul 08, 2013 9.172 9.275 9.172 9.257 24,972 +0.12(+1.31%)
Jul 05, 2013 9.060 9.197 9.043 9.137 30,170 +0.13(+1.43%)
Jul 03, 2013 8.949 9.052 8.923 9.009 20,182 +0.03(+0.38%)
Jul 02, 2013 8.906 9.112 8.846 8.975 56,797 +0.04(+0.48%)
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.