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 (%)
Sep 29, 2006 6.607 6.630 6.522 6.561 33,009 -0.02(-0.35%)
Sep 28, 2006 6.568 6.653 6.553 6.584 24,268 -0.01(-0.12%)
Sep 27, 2006 6.430 6.591 6.423 6.591 71,499 +0.15(+2.38%)
Sep 26, 2006 6.430 6.476 6.377 6.438 41,751 +0.02(+0.24%)
Sep 25, 2006 6.292 6.446 6.292 6.423 99,942 +0.05(+0.84%)
Sep 22, 2006 6.369 6.423 6.323 6.369 41,882 -0.02(-0.24%)
Sep 21, 2006 6.361 6.446 6.346 6.384 39,664 +0.06(+0.97%)
Sep 20, 2006 6.392 6.430 6.315 6.323 42,012 -0.08(-1.20%)
Sep 19, 2006 6.308 6.415 6.308 6.400 39,794 +0.05(+0.85%)
Sep 18, 2006 6.423 6.446 6.323 6.346 48,014 -0.07(-1.08%)
Sep 15, 2006 6.438 6.461 6.369 6.415 29,748 -0.04(-0.59%)
Sep 14, 2006 6.338 6.553 6.338 6.453 36,924 +0.11(+1.69%)
Sep 13, 2006 6.246 6.384 6.246 6.346 39,925 +0.04(+0.61%)
Sep 12, 2006 6.346 6.369 6.254 6.308 30,008 -0.05(-0.84%)
Sep 11, 2006 6.423 6.469 6.331 6.361 34,706 -0.04(-0.60%)
Sep 08, 2006 6.423 6.484 6.377 6.400 52,059 -0.11(-1.65%)
Sep 07, 2006 6.492 6.522 6.430 6.507 30,400 +0.00(+0.00%)
Sep 06, 2006 6.530 6.591 6.507 6.507 110,902 -0.06(-0.93%)
Sep 05, 2006 6.576 6.599 6.499 6.568 48,144 +0.00(+0.00%)
Sep 01, 2006 6.561 6.622 6.530 6.568 55,190 +0.01(+0.12%)
Aug 31, 2006 6.538 6.637 6.461 6.561 96,550 +0.08(+1.30%)
Aug 30, 2006 6.699 6.699 6.446 6.476 98,507 -0.17(-2.54%)
Aug 29, 2006 6.576 6.676 6.461 6.645 54,929 +0.09(+1.40%)
Aug 28, 2006 6.584 6.599 6.530 6.553 33,009 +0.02(+0.23%)
Aug 25, 2006 6.515 6.576 6.507 6.538 33,140 +0.06(+0.95%)
Aug 24, 2006 6.484 6.522 6.400 6.476 72,021 -0.01(-0.12%)
Aug 23, 2006 6.338 6.522 6.338 6.484 52,450 +0.15(+2.30%)
Aug 22, 2006 6.338 6.369 6.315 6.338 28,182 -0.02(-0.24%)
Aug 21, 2006 6.384 6.438 6.292 6.354 32,357 +0.01(+0.12%)
Aug 18, 2006 6.323 6.453 6.323 6.346 31,313 -0.06(-0.96%)
Aug 17, 2006 6.430 6.492 6.308 6.407 112,729 +0.05(+0.72%)
Aug 16, 2006 6.469 6.522 6.346 6.361 58,191 +0.02(+0.24%)
Aug 15, 2006 6.216 6.415 6.216 6.346 213,977 +0.10(+1.60%)
Aug 14, 2006 6.170 6.246 6.139 6.246 299,176 +0.04(+0.62%)
Aug 11, 2006 6.239 6.438 6.185 6.208 383,071 +0.00(+0.00%)
Aug 10, 2006 6.124 6.285 6.124 6.208 95,376 +0.29(+4.92%)
Aug 09, 2006 5.978 6.040 5.917 5.917 47,101 -0.06(-1.03%)
Aug 08, 2006 6.070 6.070 5.978 5.978 7,828 -0.02(-0.38%)
Aug 07, 2006 6.086 6.086 5.948 6.001 10,307 -0.01(-0.13%)
Aug 04, 2006 6.024 6.070 5.994 6.009 17,353 -0.02(-0.38%)
Aug 03, 2006 5.994 6.055 5.955 6.032 21,397 +0.11(+1.81%)
Aug 02, 2006 5.856 6.017 5.825 5.925 58,191 +0.03(+0.52%)
Aug 01, 2006 5.825 5.894 5.756 5.894 37,315 -0.01(-0.13%)
Jul 31, 2006 5.894 5.978 5.840 5.902 16,961 -0.02(-0.39%)
Jul 28, 2006 5.833 5.948 5.802 5.925 23,224 +0.15(+2.66%)
Jul 27, 2006 5.848 5.940 5.733 5.771 71,630 -0.05(-0.92%)
Jul 26, 2006 5.879 5.894 5.779 5.825 91,723 -0.11(-1.81%)
Jul 25, 2006 5.725 5.948 5.718 5.932 75,805 +0.18(+3.06%)
Jul 24, 2006 5.641 5.756 5.633 5.756 89,896 +0.07(+1.21%)
Jul 21, 2006 5.886 5.886 5.687 5.687 42,012 -0.20(-3.39%)
Jul 20, 2006 5.825 6.063 5.825 5.886 25,703 +0.01(+0.13%)
Jul 19, 2006 5.695 5.902 5.695 5.879 19,571 +0.15(+2.54%)
Jul 18, 2006 5.679 5.756 5.679 5.733 16,831 +0.08(+1.35%)
Jul 17, 2006 5.595 5.687 5.595 5.656 15,787 +0.01(+0.14%)
Jul 14, 2006 5.718 5.810 5.633 5.649 73,587 -0.03(-0.54%)
Jul 13, 2006 5.817 5.879 5.633 5.679 21,919 -0.19(-3.26%)
Jul 12, 2006 5.840 5.925 5.794 5.871 42,143 +0.00(+0.00%)
Jul 11, 2006 5.963 6.001 5.756 5.871 97,724 -0.11(-1.79%)
Jul 10, 2006 5.978 6.001 5.955 5.978 22,311 -0.05(-0.76%)
Jul 07, 2006 5.948 6.040 5.948 6.024 33,923 +0.05(+0.77%)
Jul 06, 2006 6.009 6.040 5.932 5.978 57,017 -0.05(-0.76%)
Jul 05, 2006 5.994 6.047 5.940 6.024 39,664 +0.16(+2.75%)
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.