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

CAE (NY: CAE )

20.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2010 7.675 7.675 7.451 7.544 71,335 -0.02(-0.20%)
Mar 30, 2010 7.497 7.628 7.490 7.559 36,352 +0.02(+0.20%)
Mar 29, 2010 7.451 7.598 7.451 7.544 52,644 +0.07(+0.93%)
Mar 26, 2010 7.405 7.474 7.335 7.474 44,209 +0.05(+0.73%)
Mar 25, 2010 7.451 7.536 7.397 7.420 63,739 +0.08(+1.16%)
Mar 24, 2010 7.328 7.536 7.251 7.335 28,296 -0.01(-0.10%)
Mar 23, 2010 7.235 7.351 7.189 7.343 79,339 +0.12(+1.71%)
Mar 22, 2010 7.096 7.235 7.065 7.220 35,721 +0.02(+0.21%)
Mar 19, 2010 7.166 7.258 7.143 7.204 20,280 +0.07(+0.97%)
Mar 18, 2010 7.058 7.204 7.011 7.135 55,728 +0.10(+1.43%)
Mar 17, 2010 7.143 7.197 7.035 7.035 24,114 -0.06(-0.87%)
Mar 16, 2010 7.135 7.143 7.065 7.096 25,961 -0.04(-0.54%)
Mar 15, 2010 7.027 7.173 6.988 7.135 27,033 -0.02(-0.32%)
Mar 12, 2010 7.119 7.197 7.081 7.158 31,303 +0.11(+1.53%)
Mar 11, 2010 7.451 7.451 7.019 7.050 54,574 -0.10(-1.41%)
Mar 10, 2010 7.013 7.228 7.013 7.151 35,611 +0.09(+1.30%)
Mar 09, 2010 6.760 7.081 6.752 7.059 72,189 +0.25(+3.72%)
Mar 08, 2010 6.783 6.821 6.729 6.806 38,979 +0.02(+0.34%)
Mar 05, 2010 6.683 6.806 6.630 6.783 47,616 +0.15(+2.19%)
Mar 04, 2010 6.676 6.676 6.591 6.637 39,705 -0.06(-0.92%)
Mar 03, 2010 6.798 6.814 6.653 6.699 46,383 -0.07(-1.02%)
Mar 02, 2010 6.637 6.798 6.637 6.768 46,549 +0.15(+2.20%)
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.