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 (%)
Mar 31, 2003 1.533 1.617 1.456 1.594 39,011 +0.08(+5.58%)
Mar 28, 2003 1.564 1.564 1.510 1.510 89,635 -0.05(-2.96%)
Mar 27, 2003 1.648 1.648 1.556 1.556 40,968 -0.05(-2.87%)
Mar 26, 2003 1.617 1.617 1.564 1.602 33,531 -0.10(-5.86%)
Mar 25, 2003 1.709 1.824 1.686 1.701 8,611 -0.08(-4.72%)
Mar 24, 2003 1.862 1.878 1.786 1.786 20,353 -0.11(-5.67%)
Mar 21, 2003 1.916 1.939 1.878 1.893 24,137 +0.03(+1.65%)
Mar 20, 2003 2.046 2.046 1.862 1.862 72,152 +0.14(+8.00%)
Mar 19, 2003 2.108 2.108 1.686 1.724 70,455 -0.43(-19.93%)
Mar 18, 2003 2.223 2.223 2.138 2.154 7,958 +0.01(+0.36%)
Mar 17, 2003 2.092 2.161 2.092 2.146 2,609 +0.04(+1.82%)
Mar 14, 2003 2.062 2.108 2.054 2.108 11,481 +0.08(+3.77%)
Mar 13, 2003 1.962 2.031 1.962 2.031 5,610 +0.08(+3.92%)
Mar 12, 2003 2.016 2.016 1.947 1.954 2,739 -0.10(-4.85%)
Mar 11, 2003 2.100 2.123 2.054 2.054 7,306 -0.03(-1.47%)
Mar 10, 2003 2.046 2.085 2.039 2.085 4,566 -0.01(-0.37%)
Mar 07, 2003 2.092 2.092 2.092 2.092 391 -0.06(-2.85%)
Mar 06, 2003 2.161 2.169 2.154 2.154 8,350 +0.00(+0.00%)
Mar 05, 2003 2.292 2.292 2.108 2.154 22,963 -0.11(-5.07%)
Mar 04, 2003 2.299 2.315 2.184 2.269 37,576 -0.08(-3.27%)
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.