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

CAE (NY: CAE )

20.47 +0.16 (+0.79%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 20, 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 (%)
Nov 30, 2011 7.703 8.001 7.703 8.001 34,592 +0.49(+6.54%)
Nov 29, 2011 7.478 7.542 7.478 7.510 43,661 -0.06(-0.74%)
Nov 28, 2011 7.373 7.566 7.373 7.566 26,762 +0.39(+5.50%)
Nov 25, 2011 7.075 7.236 7.075 7.172 23,338 +0.04(+0.56%)
Nov 23, 2011 7.293 7.293 7.083 7.132 24,103 -0.22(-2.96%)
Nov 22, 2011 7.349 7.462 7.317 7.349 48,213 +0.00(+0.00%)
Nov 21, 2011 7.413 7.413 7.180 7.349 67,251 -0.17(-2.25%)
Nov 18, 2011 7.615 7.679 7.448 7.518 55,856 -0.10(-1.27%)
Nov 17, 2011 7.784 7.888 7.526 7.615 38,393 -0.22(-2.78%)
Nov 16, 2011 7.752 7.880 7.752 7.832 47,544 +0.00(+0.00%)
Nov 15, 2011 7.880 7.880 7.784 7.832 51,130 -0.17(-2.11%)
Nov 14, 2011 7.929 8.001 7.896 8.001 41,397 +0.08(+1.02%)
Nov 11, 2011 8.065 8.122 7.896 7.921 77,178 -0.07(-0.91%)
Nov 10, 2011 8.235 8.259 7.937 7.993 38,448 -0.22(-2.65%)
Nov 09, 2011 8.226 8.299 8.178 8.210 14,704 -0.17(-2.02%)
Nov 08, 2011 8.331 8.379 8.267 8.379 14,053 +0.04(+0.48%)
Nov 07, 2011 8.307 8.339 8.214 8.339 23,144 +0.02(+0.19%)
Nov 04, 2011 8.355 8.371 8.267 8.323 19,851 -0.11(-1.34%)
Nov 03, 2011 8.387 8.589 8.218 8.436 39,600 +0.07(+0.87%)
Nov 02, 2011 8.315 8.476 8.284 8.363 43,486 +0.18(+2.16%)
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.