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

CAE (NY: CAE )

21.00 -0.10 (-0.45%)
Streaming Delayed Price Updated: 3:36 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 (%)
Nov 30, 2005 5.273 5.403 5.258 5.380 23,876 +0.14(+2.63%)
Nov 29, 2005 5.227 5.265 5.227 5.242 16,048 +0.02(+0.44%)
Nov 28, 2005 5.296 5.296 5.196 5.219 19,571 -0.11(-2.01%)
Nov 25, 2005 5.327 5.342 5.311 5.327 6,523 -0.02(-0.29%)
Nov 23, 2005 5.265 5.380 5.265 5.342 25,311 +0.07(+1.31%)
Nov 22, 2005 5.173 5.327 5.173 5.273 17,744 +0.08(+1.62%)
Nov 21, 2005 5.158 5.258 5.150 5.189 45,013 +0.00(+0.00%)
Nov 18, 2005 5.028 5.189 5.028 5.189 18,005 +0.17(+3.36%)
Nov 17, 2005 5.104 5.104 4.936 5.020 30,661 -0.10(-1.95%)
Nov 16, 2005 5.181 5.212 5.066 5.120 23,093 -0.08(-1.62%)
Nov 15, 2005 5.212 5.288 5.204 5.204 17,092 -0.05(-0.88%)
Nov 14, 2005 5.135 5.250 5.135 5.250 14,874 +0.06(+1.18%)
Nov 11, 2005 5.104 5.204 5.081 5.189 20,614 +0.08(+1.65%)
Nov 10, 2005 5.166 5.242 5.013 5.104 27,660 -0.11(-2.06%)
Nov 09, 2005 5.112 5.235 5.112 5.212 34,706 +0.07(+1.34%)
Nov 08, 2005 5.135 5.281 5.135 5.143 46,318 -0.03(-0.59%)
Nov 07, 2005 5.242 5.273 5.143 5.173 54,668 -0.05(-1.03%)
Nov 04, 2005 5.357 5.388 5.219 5.227 42,795 -0.10(-1.87%)
Nov 03, 2005 5.426 5.426 5.281 5.327 260,817 -0.05(-1.00%)
Nov 02, 2005 5.357 5.388 5.327 5.380 49,841 +0.08(+1.45%)
Nov 01, 2005 5.219 5.304 5.219 5.304 47,231 +0.05(+0.87%)
Oct 31, 2005 5.212 5.281 5.196 5.258 1,204,795 +0.02(+0.44%)
Oct 28, 2005 5.158 5.281 5.097 5.235 28,834 +0.10(+1.94%)
Oct 27, 2005 5.135 5.219 5.120 5.135 22,311 +0.00(+0.00%)
Oct 26, 2005 5.089 5.150 5.058 5.135 31,313 +0.05(+0.90%)
Oct 25, 2005 5.043 5.120 5.043 5.089 31,313 +0.04(+0.76%)
Oct 24, 2005 4.982 5.066 4.982 5.051 13,308 +0.04(+0.76%)
Oct 21, 2005 5.058 5.089 4.997 5.013 13,308 -0.10(-1.95%)
Oct 20, 2005 5.089 5.143 5.074 5.112 45,013 +0.07(+1.37%)
Oct 19, 2005 5.013 5.081 4.982 5.043 20,223 -0.02(-0.30%)
Oct 18, 2005 5.013 5.058 4.982 5.058 72,413 +0.02(+0.46%)
Oct 17, 2005 4.967 5.097 4.967 5.035 17,222 +0.11(+2.18%)
Oct 14, 2005 4.936 5.020 4.905 4.928 23,354 +0.08(+1.58%)
Oct 13, 2005 5.005 5.005 4.737 4.852 90,679 -0.18(-3.51%)
Oct 12, 2005 5.005 5.089 5.005 5.028 106,466 -0.02(-0.30%)
Oct 11, 2005 5.166 5.166 5.020 5.043 45,013 -0.12(-2.37%)
Oct 10, 2005 5.212 5.219 5.135 5.166 30,139 -0.04(-0.74%)
Oct 07, 2005 5.135 5.242 5.135 5.204 25,181 +0.03(+0.59%)
Oct 06, 2005 5.173 5.181 5.104 5.173 17,222 +0.01(+0.15%)
Oct 05, 2005 5.173 5.196 5.158 5.166 15,265 -0.01(-0.15%)
Oct 04, 2005 5.235 5.258 5.173 5.173 26,355 -0.11(-2.03%)
Oct 03, 2005 5.204 5.296 5.204 5.281 45,013 +0.09(+1.77%)
Sep 30, 2005 5.258 5.311 5.173 5.189 21,658 -0.07(-1.31%)
Sep 29, 2005 5.365 5.365 5.212 5.258 39,142 -0.14(-2.56%)
Sep 28, 2005 5.357 5.465 5.311 5.396 58,060 +0.02(+0.43%)
Sep 27, 2005 5.196 5.411 5.196 5.373 36,663 +0.10(+1.89%)
Sep 26, 2005 5.235 5.319 5.227 5.273 34,575 +0.01(+0.15%)
Sep 23, 2005 5.265 5.288 5.127 5.265 43,708 -0.02(-0.43%)
Sep 22, 2005 5.365 5.480 5.242 5.288 42,012 -0.05(-0.86%)
Sep 21, 2005 5.288 5.373 5.288 5.334 48,014 +0.18(+3.57%)
Sep 20, 2005 5.250 5.304 5.143 5.150 40,968 -0.15(-2.89%)
Sep 19, 2005 5.373 5.396 5.227 5.304 34,836 -0.11(-1.98%)
Sep 16, 2005 5.373 5.449 5.350 5.411 51,537 -0.01(-0.14%)
Sep 15, 2005 5.365 5.419 5.342 5.419 46,970 +0.02(+0.43%)
Sep 14, 2005 5.403 5.434 5.350 5.396 40,838 -0.03(-0.56%)
Sep 13, 2005 5.718 5.718 5.380 5.426 33,792 -0.01(-0.14%)
Sep 12, 2005 5.434 5.434 5.327 5.434 26,225 +0.01(+0.14%)
Sep 09, 2005 5.365 5.442 5.311 5.426 25,311 +0.06(+1.14%)
Sep 08, 2005 5.380 5.426 5.265 5.365 95,115 -0.02(-0.28%)
Sep 07, 2005 5.434 5.503 5.365 5.380 41,099 -0.05(-0.99%)
Sep 06, 2005 5.212 5.442 5.166 5.434 82,589 +0.23(+4.42%)
Sep 02, 2005 5.181 5.219 5.143 5.204 24,137 -0.07(-1.31%)
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.