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, 2008 8.661 8.730 8.408 8.668 39,403 -0.06(-0.70%)
Mar 28, 2008 9.029 9.044 8.684 8.730 42,534 -0.40(-4.37%)
Mar 27, 2008 9.128 9.205 9.006 9.128 42,273 +0.02(+0.17%)
Mar 26, 2008 9.029 9.190 9.006 9.113 34,184 +0.13(+1.45%)
Mar 25, 2008 9.044 9.297 8.814 8.983 146,391 -0.02(-0.17%)
Mar 24, 2008 8.392 9.067 8.392 8.998 75,152 +0.57(+6.73%)
Mar 21, 2008 8.324 8.446 8.186 8.431 58,713 +0.00(+0.00%)
Mar 20, 2008 8.324 8.446 8.186 8.431 58,713 +0.11(+1.38%)
Mar 19, 2008 8.722 8.822 8.316 8.316 90,940 -0.45(-5.16%)
Mar 18, 2008 8.707 8.776 8.553 8.768 73,717 +0.10(+1.15%)
Mar 17, 2008 8.638 8.768 8.561 8.668 45,535 -0.13(-1.48%)
Mar 14, 2008 8.983 8.983 8.707 8.799 70,194 -0.23(-2.55%)
Mar 13, 2008 8.814 9.113 8.783 9.029 143,390 +0.08(+0.86%)
Mar 12, 2008 9.090 9.090 8.768 8.952 45,535 -0.16(-1.77%)
Mar 11, 2008 8.868 9.205 8.630 9.113 83,503 +0.38(+4.30%)
Mar 10, 2008 8.898 8.983 8.707 8.737 46,057 -0.12(-1.38%)
Mar 07, 2008 8.875 9.067 8.776 8.860 70,847 -0.07(-0.77%)
Mar 06, 2008 8.883 9.128 8.883 8.929 58,974 -0.08(-0.94%)
Mar 05, 2008 9.174 9.259 8.806 9.013 100,073 -0.24(-2.57%)
Mar 04, 2008 9.121 9.251 8.799 9.251 133,344 +0.11(+1.17%)
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.