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 (%)
Aug 31, 2010 7.314 7.399 7.228 7.314 386 -0.06(-0.84%)
Aug 30, 2010 7.368 7.415 7.314 7.376 38,425 -0.05(-0.63%)
Aug 27, 2010 7.422 7.477 7.283 7.422 41,802 +0.12(+1.70%)
Aug 26, 2010 7.345 7.376 7.228 7.298 33,248 +0.02(+0.32%)
Aug 25, 2010 7.151 7.306 7.112 7.275 42,761 +0.05(+0.75%)
Aug 24, 2010 7.298 7.298 7.158 7.221 61,565 -0.12(-1.69%)
Aug 23, 2010 7.469 7.485 7.329 7.345 31,620 -0.09(-1.25%)
Aug 20, 2010 7.461 7.461 7.368 7.438 37,802 -0.04(-0.52%)
Aug 19, 2010 7.469 7.516 7.422 7.477 46,923 -0.09(-1.13%)
Aug 18, 2010 7.508 7.593 7.438 7.562 53,966 +0.09(+1.14%)
Aug 17, 2010 7.492 7.531 7.454 7.477 40,453 +0.08(+1.05%)
Aug 16, 2010 7.508 7.516 7.384 7.399 48,685 -0.18(-2.36%)
Aug 13, 2010 7.578 7.585 7.337 7.578 53,301 +0.26(+3.50%)
Aug 12, 2010 7.283 7.345 7.252 7.322 52,699 -0.03(-0.42%)
Aug 11, 2010 7.516 7.531 7.353 7.353 38,349 -0.21(-2.77%)
Aug 10, 2010 7.710 7.710 7.516 7.562 43,191 -0.26(-3.28%)
Aug 09, 2010 7.749 7.919 7.749 7.818 24,950 +0.07(+0.90%)
Aug 06, 2010 7.749 7.764 7.640 7.749 58,216 +0.06(+0.81%)
Aug 05, 2010 7.609 7.741 7.609 7.686 64,217 +0.01(+0.10%)
Aug 04, 2010 7.368 7.686 7.337 7.679 118,077 +0.31(+4.22%)
Aug 03, 2010 7.360 7.461 7.353 7.368 48,264 -0.04(-0.52%)
Aug 02, 2010 7.531 7.531 7.275 7.407 48,662 +0.00(+0.00%)
Jul 30, 2010 7.407 7.422 7.267 7.407 33,551 +0.05(+0.74%)
Jul 29, 2010 7.360 7.376 7.228 7.353 31,298 +0.03(+0.42%)
Jul 28, 2010 7.391 7.399 7.252 7.322 58,875 -0.11(-1.46%)
Jul 27, 2010 7.547 7.593 7.360 7.430 65,170 -0.04(-0.52%)
Jul 26, 2010 7.492 7.593 7.407 7.469 72,548 +0.01(+0.10%)
Jul 23, 2010 7.430 7.477 7.329 7.461 35,934 +0.05(+0.63%)
Jul 22, 2010 7.298 7.461 7.290 7.415 35,290 +0.22(+3.02%)
Jul 21, 2010 7.376 7.399 7.174 7.197 42,821 -0.14(-1.90%)
Jul 20, 2010 7.182 7.376 7.112 7.337 100,223 +0.16(+2.16%)
Jul 19, 2010 7.166 7.213 7.120 7.182 39,154 +0.02(+0.22%)
Jul 16, 2010 7.166 7.314 7.135 7.166 44,622 -0.22(-2.94%)
Jul 15, 2010 7.306 7.384 7.259 7.384 50,276 +0.12(+1.60%)
Jul 14, 2010 7.360 7.360 7.252 7.267 48,299 -0.11(-1.47%)
Jul 13, 2010 7.314 7.477 7.314 7.376 45,329 +0.12(+1.60%)
Jul 12, 2010 7.174 7.314 7.174 7.259 68,690 +0.02(+0.21%)
Jul 09, 2010 7.244 7.267 7.120 7.244 30,924 +0.12(+1.74%)
Jul 08, 2010 7.026 7.166 7.026 7.120 50,102 +0.10(+1.44%)
Jul 07, 2010 6.933 7.026 6.894 7.019 40,239 +0.16(+2.26%)
Jul 06, 2010 6.879 7.065 6.856 6.863 58,367 +0.01(+0.11%)
Jul 02, 2010 6.856 6.918 6.747 6.856 63,363 +0.11(+1.61%)
Jul 01, 2010 6.700 6.747 6.662 6.747 11,081 -0.02(-0.34%)
Jun 30, 2010 6.817 6.887 6.724 6.770 56,807 -0.12(-1.69%)
Jun 29, 2010 7.127 7.127 6.832 6.887 61,685 -0.19(-2.74%)
Jun 25, 2010 7.081 7.151 7.058 7.081 42,799 +0.02(+0.33%)
Jun 24, 2010 7.104 7.158 6.980 7.058 51,733 -0.07(-0.98%)
Jun 23, 2010 7.135 7.135 7.073 7.127 70,555 +0.00(+0.00%)
Jun 22, 2010 7.384 7.384 7.096 7.127 56,418 -0.23(-3.06%)
Jun 21, 2010 7.430 7.500 7.345 7.353 62,404 -0.02(-0.21%)
Jun 18, 2010 7.368 7.384 7.112 7.368 27,658 +0.21(+2.93%)
Jun 17, 2010 7.158 7.236 7.104 7.158 39,212 -0.07(-0.97%)
Jun 16, 2010 7.104 7.306 7.104 7.228 73,411 +0.07(+0.98%)
Jun 15, 2010 7.073 7.221 7.058 7.158 44,932 +0.12(+1.77%)
Jun 14, 2010 7.197 7.236 6.980 7.034 39,291 -0.11(-1.52%)
Jun 11, 2010 7.034 7.189 7.034 7.143 38,124 +0.19(+2.78%)
Jun 10, 2010 6.903 7.050 6.903 6.950 38,460 +0.05(+0.78%)
Jun 09, 2010 6.857 6.957 6.826 6.896 39,972 +0.12(+1.82%)
Jun 08, 2010 6.803 6.826 6.641 6.772 49,177 +0.02(+0.23%)
Jun 07, 2010 6.849 6.896 6.757 6.757 41,227 -0.06(-0.91%)
Jun 04, 2010 6.819 6.965 6.788 6.819 64,434 -0.23(-3.28%)
Jun 03, 2010 7.035 7.158 6.965 7.050 45,954 +0.07(+0.99%)
Jun 02, 2010 6.819 6.996 6.811 6.981 47,931 +0.23(+3.43%)
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.