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

CAE (NY: CAE )

19.04 +0.29 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 8.354 8.405 8.286 8.295 25,580 -0.06(-0.71%)
Mar 27, 2013 8.295 8.413 8.184 8.354 24,902 +0.01(+0.10%)
Mar 26, 2013 8.354 8.362 8.235 8.345 33,044 -0.03(-0.30%)
Mar 25, 2013 8.447 8.473 8.337 8.371 25,004 -0.06(-0.70%)
Mar 22, 2013 8.430 8.481 8.422 8.430 9,182 -0.02(-0.20%)
Mar 21, 2013 8.473 8.481 8.413 8.447 29,160 +0.01(+0.10%)
Mar 20, 2013 8.456 8.456 8.413 8.439 13,910 +0.03(+0.30%)
Mar 19, 2013 8.447 8.473 8.396 8.413 15,953 -0.05(-0.60%)
Mar 18, 2013 8.456 8.532 8.456 8.464 19,777 -0.09(-1.09%)
Mar 15, 2013 8.549 8.575 8.481 8.558 22,794 +0.03(+0.30%)
Mar 14, 2013 8.447 8.549 8.447 8.532 11,606 +0.08(+1.01%)
Mar 13, 2013 8.507 8.507 8.413 8.447 26,245 +0.02(+0.19%)
Mar 12, 2013 8.415 8.504 8.406 8.432 24,768 +0.11(+1.31%)
Mar 11, 2013 8.440 8.440 8.314 8.322 8,300 -0.08(-0.90%)
Mar 08, 2013 8.524 8.524 8.381 8.398 12,934 -0.01(-0.10%)
Mar 07, 2013 8.314 8.474 8.314 8.406 25,797 +0.12(+1.42%)
Mar 06, 2013 8.289 8.300 8.255 8.289 19,785 +0.03(+0.41%)
Mar 05, 2013 8.322 8.364 8.255 8.255 18,431 -0.01(-0.10%)
Mar 04, 2013 8.255 8.297 8.238 8.263 13,249 -0.09(-1.11%)
Mar 01, 2013 8.230 8.356 8.221 8.356 14,832 +0.12(+1.43%)
Feb 28, 2013 8.255 8.280 8.213 8.238 80,201 -0.08(-1.01%)
Feb 27, 2013 8.331 8.339 8.205 8.322 39,234 -0.05(-0.60%)
Feb 26, 2013 8.415 8.415 8.297 8.373 56,516 -0.03(-0.40%)
Feb 25, 2013 8.423 8.482 8.381 8.406 26,568 -0.04(-0.50%)
Feb 22, 2013 8.398 8.474 8.381 8.448 20,093 -0.03(-0.40%)
Feb 21, 2013 8.574 8.574 8.457 8.482 16,150 -0.14(-1.66%)
Feb 20, 2013 8.709 8.709 8.600 8.625 19,297 -0.12(-1.35%)
Feb 19, 2013 8.675 8.751 8.659 8.743 24,593 -0.06(-0.67%)
Feb 15, 2013 8.734 8.801 8.701 8.801 24,232 +0.00(+0.00%)
Feb 14, 2013 8.793 8.810 8.633 8.801 39,225 -0.05(-0.57%)
Feb 13, 2013 8.961 8.986 8.827 8.852 34,569 -0.18(-2.05%)
Feb 12, 2013 9.104 9.112 9.020 9.037 5,789 -0.03(-0.37%)
Feb 11, 2013 9.070 9.070 8.995 9.070 8,826 -0.06(-0.64%)
Feb 08, 2013 9.062 9.171 9.062 9.129 18,189 +0.02(+0.18%)
Feb 07, 2013 9.032 9.112 9.012 9.112 10,250 +0.01(+0.09%)
Feb 06, 2013 9.062 9.146 9.028 9.104 16,265 +0.04(+0.46%)
Feb 04, 2013 9.096 9.146 9.028 9.062 46,645 -0.03(-0.37%)
Feb 01, 2013 9.079 9.129 9.045 9.096 29,501 +0.03(+0.37%)
Jan 31, 2013 9.054 9.188 9.028 9.062 24,771 -0.01(-0.09%)
Jan 30, 2013 9.087 9.121 9.020 9.070 15,177 -0.10(-1.10%)
Jan 29, 2013 9.070 9.171 9.070 9.171 20,954 +0.11(+1.21%)
Jan 28, 2013 9.054 9.096 9.012 9.062 33,223 +0.00(+0.00%)
Jan 25, 2013 9.045 9.096 9.037 9.062 12,306 -0.03(-0.37%)
Jan 24, 2013 8.978 9.129 8.978 9.096 9,579 +0.11(+1.22%)
Jan 23, 2013 9.087 9.087 8.986 8.986 22,824 -0.14(-1.57%)
Jan 22, 2013 9.003 9.163 8.970 9.129 12,252 +0.01(+0.09%)
Jan 18, 2013 8.970 9.121 8.970 9.121 29,313 +0.14(+1.59%)
Jan 17, 2013 8.936 9.096 8.894 8.978 82,799 +0.10(+1.14%)
Jan 16, 2013 8.928 8.961 8.869 8.877 13,824 -0.05(-0.56%)
Jan 15, 2013 8.978 9.020 8.928 8.928 29,267 -0.05(-0.56%)
Jan 14, 2013 9.037 9.062 8.978 8.978 7,593 -0.04(-0.47%)
Jan 11, 2013 9.012 9.121 9.003 9.020 36,044 +0.03(+0.28%)
Jan 10, 2013 8.818 9.062 8.793 8.995 31,923 +0.24(+2.69%)
Jan 09, 2013 8.667 8.779 8.625 8.759 33,393 +0.11(+1.26%)
Jan 08, 2013 8.667 8.667 8.574 8.650 15,811 -0.08(-0.87%)
Jan 07, 2013 8.667 8.768 8.659 8.726 23,791 -0.01(-0.10%)
Jan 04, 2013 8.659 8.734 8.600 8.734 18,814 +0.04(+0.48%)
Jan 03, 2013 8.692 8.751 8.600 8.692 50,400 +0.03(+0.39%)
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.