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 28, 2012 8.789 8.898 8.714 8.898 8,530 +0.02(+0.28%)
Sep 27, 2012 8.806 8.906 8.756 8.873 10,491 +0.11(+1.23%)
Sep 26, 2012 8.848 8.848 8.764 8.764 16,842 -0.12(-1.40%)
Sep 25, 2012 8.923 8.939 8.881 8.889 11,786 -0.02(-0.28%)
Sep 24, 2012 8.914 8.931 8.806 8.914 13,396 -0.02(-0.28%)
Sep 21, 2012 9.114 9.114 8.939 8.939 11,896 -0.12(-1.38%)
Sep 20, 2012 9.014 9.089 9.014 9.064 9,623 +0.02(+0.28%)
Sep 19, 2012 8.864 9.064 8.864 9.039 23,376 +0.17(+1.97%)
Sep 18, 2012 8.873 8.873 8.756 8.864 13,235 +0.02(+0.19%)
Sep 17, 2012 8.989 9.006 8.848 8.848 8,243 -0.15(-1.67%)
Sep 14, 2012 8.906 9.047 8.814 8.997 14,357 +0.10(+1.12%)
Sep 13, 2012 8.756 8.898 8.698 8.898 6,516 +0.19(+2.20%)
Sep 12, 2012 8.823 8.839 8.681 8.706 19,583 -0.06(-0.65%)
Sep 11, 2012 8.755 8.821 8.730 8.763 34,955 +0.07(+0.76%)
Sep 10, 2012 8.722 8.804 8.689 8.697 36,154 -0.07(-0.75%)
Sep 07, 2012 8.598 8.846 8.598 8.763 13,403 +0.22(+2.61%)
Sep 06, 2012 8.516 8.582 8.433 8.541 27,003 +0.14(+1.67%)
Sep 05, 2012 8.392 8.417 8.206 8.400 5,639 -0.06(-0.68%)
Sep 04, 2012 8.458 8.483 8.409 8.458 11,270 +0.01(+0.10%)
Aug 31, 2012 8.409 8.508 8.400 8.450 67,834 +0.04(+0.49%)
Aug 30, 2012 8.499 8.499 8.392 8.409 19,800 -0.12(-1.45%)
Aug 29, 2012 8.417 8.541 8.409 8.532 5,216 +0.18(+2.17%)
Aug 27, 2012 8.417 8.417 8.351 8.351 5,874 -0.05(-0.59%)
Aug 24, 2012 8.376 8.425 8.376 8.400 25,290 +0.01(+0.10%)
Aug 23, 2012 8.409 8.450 8.384 8.392 9,461 -0.02(-0.29%)
Aug 22, 2012 8.458 8.458 8.343 8.417 11,214 -0.07(-0.78%)
Aug 21, 2012 8.466 8.532 8.466 8.483 6,760 +0.07(+0.78%)
Aug 20, 2012 8.367 8.417 8.326 8.417 29,466 +0.04(+0.49%)
Aug 17, 2012 8.351 8.400 8.326 8.376 21,895 +0.02(+0.30%)
Aug 16, 2012 8.335 8.374 8.285 8.351 8,187 +0.01(+0.15%)
Aug 15, 2012 8.285 8.351 8.285 8.339 10,983 +0.03(+0.35%)
Aug 14, 2012 8.343 8.442 8.310 8.310 13,870 -0.03(-0.40%)
Aug 13, 2012 8.433 8.433 8.318 8.343 8,976 -0.13(-1.56%)
Aug 10, 2012 8.483 8.491 8.409 8.475 12,936 +0.02(+0.19%)
Aug 09, 2012 8.367 8.532 8.367 8.458 25,668 +0.09(+1.08%)
Aug 08, 2012 8.277 8.367 8.269 8.367 12,991 +0.05(+0.59%)
Aug 07, 2012 8.269 8.358 8.269 8.318 10,319 +0.07(+0.90%)
Aug 06, 2012 8.145 8.367 8.145 8.244 5,337 +0.02(+0.30%)
Aug 03, 2012 8.227 8.335 8.194 8.219 8,451 +0.07(+0.91%)
Aug 02, 2012 8.170 8.186 8.104 8.145 17,727 -0.05(-0.60%)
Aug 01, 2012 8.293 8.293 8.145 8.194 74,926 -0.14(-1.68%)
Jul 31, 2012 8.351 8.367 8.277 8.335 25,661 +0.01(+0.10%)
Jul 30, 2012 8.310 8.359 8.293 8.326 18,622 -0.04(-0.49%)
Jul 27, 2012 8.293 8.400 8.227 8.367 28,902 +0.04(+0.50%)
Jul 26, 2012 8.351 8.376 8.244 8.326 35,789 +0.05(+0.60%)
Jul 25, 2012 8.104 8.310 8.104 8.277 5,687 +0.21(+2.55%)
Jul 24, 2012 8.170 8.170 8.046 8.071 2,549 -0.11(-1.31%)
Jul 23, 2012 8.137 8.227 8.120 8.178 5,693 -0.07(-0.80%)
Jul 20, 2012 8.252 8.335 8.236 8.244 7,794 -0.07(-0.79%)
Jul 19, 2012 8.219 8.310 8.194 8.310 6,669 +0.12(+1.41%)
Jul 18, 2012 8.178 8.261 8.178 8.194 14,772 -0.02(-0.20%)
Jul 17, 2012 8.170 8.219 8.120 8.211 19,822 +0.03(+0.40%)
Jul 16, 2012 8.170 8.203 8.128 8.178 7,422 +0.00(+0.00%)
Jul 13, 2012 8.112 8.227 8.112 8.178 13,225 +0.09(+1.12%)
Jul 12, 2012 8.137 8.145 8.046 8.087 16,982 -0.05(-0.61%)
Jul 11, 2012 8.071 8.161 8.071 8.137 65,013 +0.08(+1.02%)
Jul 10, 2012 8.087 8.104 8.030 8.054 3,699 +0.04(+0.51%)
Jul 09, 2012 8.128 8.128 7.988 8.013 3,189 -0.12(-1.52%)
Jul 06, 2012 8.219 8.219 8.071 8.137 5,094 -0.12(-1.40%)
Jul 05, 2012 8.079 8.335 8.079 8.252 13,860 +0.16(+2.04%)
Jul 03, 2012 8.104 8.137 8.038 8.087 6,550 +0.07(+0.82%)
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.