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

CAE (NY: CAE )

21.10 +0.38 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2007 9.213 9.213 9.006 9.113 273,473 +0.13(+1.45%)
Nov 29, 2007 8.852 9.021 8.722 8.983 422,604 +0.01(+0.09%)
Nov 28, 2007 8.837 9.151 8.837 8.975 193,884 +0.22(+2.54%)
Nov 27, 2007 8.737 8.814 8.500 8.753 207,192 -0.01(-0.09%)
Nov 26, 2007 9.174 9.174 8.737 8.760 156,568 -0.16(-1.80%)
Nov 23, 2007 8.937 9.052 8.868 8.921 82,720 +0.11(+1.31%)
Nov 21, 2007 9.136 9.159 8.714 8.806 117,832 -0.48(-5.12%)
Nov 20, 2007 9.259 9.312 9.205 9.282 47,883 +0.02(+0.25%)
Nov 19, 2007 9.397 9.412 9.190 9.259 46,840 -0.13(-1.39%)
Nov 16, 2007 9.289 9.420 9.136 9.389 96,681 +0.13(+1.41%)
Nov 15, 2007 9.289 9.420 9.243 9.259 51,537 -0.15(-1.55%)
Nov 14, 2007 9.603 9.649 9.366 9.404 108,162 -0.14(-1.45%)
Nov 13, 2007 9.596 9.649 9.481 9.542 288,347 +0.07(+0.73%)
Nov 12, 2007 9.841 9.841 9.473 9.473 49,710 -0.41(-4.11%)
Nov 09, 2007 10.35 10.35 9.780 9.879 51,667 -0.31(-3.01%)
Nov 08, 2007 10.16 10.28 9.964 10.19 73,456 +0.19(+1.92%)
Nov 07, 2007 10.46 10.48 9.956 9.994 76,196 -0.41(-3.98%)
Nov 06, 2007 10.40 10.44 10.32 10.41 31,313 +0.06(+0.59%)
Nov 05, 2007 10.26 10.42 10.22 10.35 52,059 -0.07(-0.66%)
Nov 02, 2007 10.29 10.44 10.29 10.42 53,494 +0.27(+2.68%)
Nov 01, 2007 10.29 10.32 10.14 10.14 43,708 -0.20(-1.89%)
Oct 31, 2007 10.19 10.34 10.16 10.34 59,626 +0.21(+2.04%)
Oct 30, 2007 10.04 10.16 9.971 10.13 78,675 -0.05(-0.53%)
Oct 29, 2007 10.20 10.20 10.09 10.19 42,664 -0.04(-0.38%)
Oct 26, 2007 10.04 10.29 9.994 10.22 39,664 +0.21(+2.07%)
Oct 25, 2007 10.08 10.13 9.964 10.02 31,313 -0.02(-0.15%)
Oct 24, 2007 10.09 10.11 9.867 10.03 70,977 -0.10(-0.98%)
Oct 23, 2007 10.36 10.36 10.09 10.13 49,188 +0.02(+0.15%)
Oct 22, 2007 9.879 10.13 9.665 10.12 74,239 -0.02(-0.15%)
Oct 19, 2007 10.32 10.36 10.05 10.13 38,228 -0.15(-1.42%)
Oct 18, 2007 10.16 10.39 10.03 10.28 67,715 +0.13(+1.28%)
Oct 17, 2007 10.19 10.25 10.06 10.15 45,535 +0.18(+1.77%)
Oct 16, 2007 10.25 10.25 9.971 9.971 55,320 -0.28(-2.77%)
Oct 15, 2007 10.47 10.49 10.22 10.25 43,969 -0.25(-2.41%)
Oct 12, 2007 10.55 10.58 10.46 10.51 30,661 +0.05(+0.51%)
Oct 11, 2007 10.48 10.66 10.43 10.45 37,967 -0.02(-0.15%)
Oct 10, 2007 10.52 10.54 10.43 10.47 25,050 -0.06(-0.58%)
Oct 09, 2007 10.52 10.55 10.46 10.53 72,152 -0.08(-0.72%)
Oct 08, 2007 10.50 10.63 10.36 10.61 60,539 +0.14(+1.32%)
Oct 05, 2007 10.28 10.53 10.25 10.47 41,490 +0.31(+3.09%)
Oct 04, 2007 10.04 10.21 10.01 10.16 36,010 +0.11(+1.07%)
Oct 03, 2007 10.23 10.25 10.02 10.05 33,531 -0.18(-1.80%)
Oct 02, 2007 10.23 10.28 10.14 10.23 48,144 -0.13(-1.26%)
Oct 01, 2007 10.32 10.36 10.26 10.36 60,148 +0.07(+0.67%)
Sep 28, 2007 10.22 10.36 10.16 10.29 77,762 +0.11(+1.13%)
Sep 27, 2007 10.16 10.20 10.11 10.18 440,218 +0.12(+1.22%)
Sep 26, 2007 10.10 10.10 9.994 10.06 28,965 +0.00(+0.00%)
Sep 25, 2007 9.918 10.06 9.910 10.06 112,598 +0.01(+0.08%)
Sep 24, 2007 10.06 10.17 10.02 10.05 29,356 -0.02(-0.15%)
Sep 21, 2007 10.06 10.06 9.948 10.06 37,054 -0.01(-0.08%)
Sep 20, 2007 9.895 10.13 9.849 10.07 40,838 +0.28(+2.82%)
Sep 19, 2007 9.895 9.895 9.772 9.795 138,041 -0.12(-1.24%)
Sep 18, 2007 9.818 9.964 9.718 9.918 163,092 +0.15(+1.57%)
Sep 17, 2007 9.833 9.879 9.749 9.764 41,360 -0.05(-0.47%)
Sep 14, 2007 9.925 9.987 9.780 9.810 33,140 -0.15(-1.54%)
Sep 13, 2007 9.749 10.01 9.749 9.964 34,445 +0.20(+2.04%)
Sep 12, 2007 9.626 9.764 9.611 9.764 32,879 +0.06(+0.63%)
Sep 11, 2007 9.833 9.841 9.573 9.703 57,278 -0.05(-0.55%)
Sep 10, 2007 9.818 9.879 9.680 9.757 28,182 -0.05(-0.47%)
Sep 07, 2007 9.856 9.864 9.772 9.803 44,491 -0.09(-0.93%)
Sep 06, 2007 9.795 9.933 9.757 9.895 48,144 +0.06(+0.62%)
Sep 05, 2007 10.04 10.04 9.734 9.833 57,147 -0.22(-2.21%)
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.