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 (%)
Nov 28, 2003 3.234 3.257 3.234 3.257 1,565 +0.06(+1.92%)
Nov 26, 2003 3.219 3.219 3.196 3.196 6,393 -0.01(-0.24%)
Nov 25, 2003 3.158 3.204 3.158 3.204 25,181 +0.04(+1.21%)
Nov 24, 2003 3.165 3.173 3.142 3.165 89,896 -0.02(-0.72%)
Nov 21, 2003 3.204 3.211 3.165 3.188 193,231 -0.02(-0.48%)
Nov 20, 2003 3.150 3.211 3.142 3.204 87,547 +0.05(+1.46%)
Nov 19, 2003 3.158 3.181 3.119 3.158 54,538 -0.01(-0.24%)
Nov 18, 2003 3.158 3.173 3.158 3.165 12,655 +0.06(+1.98%)
Nov 17, 2003 3.127 3.127 3.104 3.104 47,362 -0.08(-2.41%)
Nov 14, 2003 3.181 3.181 3.181 3.181 25,442 -0.02(-0.48%)
Nov 13, 2003 3.250 3.250 3.173 3.196 15,917 -0.05(-1.42%)
Nov 12, 2003 3.273 3.273 3.227 3.242 8,741 +0.00(+0.00%)
Nov 11, 2003 3.188 3.242 3.188 3.242 58,974 -0.04(-1.17%)
Nov 10, 2003 3.296 3.303 3.257 3.280 18,135 -0.07(-2.06%)
Nov 07, 2003 3.518 3.518 3.326 3.349 22,832 -0.13(-3.74%)
Nov 06, 2003 3.204 3.472 3.158 3.480 91,070 +0.22(+6.82%)
Nov 05, 2003 3.449 3.449 3.234 3.257 286,259 -0.08(-2.52%)
Nov 04, 2003 3.257 3.411 3.250 3.342 136,084 +0.22(+7.13%)
Nov 03, 2003 3.119 3.142 3.119 3.119 47,896 +0.00(+0.00%)
Oct 31, 2003 3.127 3.142 3.119 3.119 77,240 +0.00(+0.00%)
Oct 30, 2003 3.119 3.119 3.119 3.119 521 +0.02(+0.49%)
Oct 29, 2003 3.081 3.104 3.081 3.104 291,739 -0.02(-0.49%)
Oct 28, 2003 3.127 3.127 3.119 3.119 1,957 +0.04(+1.24%)
Oct 27, 2003 3.096 3.096 3.043 3.081 2,609 +0.02(+0.50%)
Oct 24, 2003 3.158 3.158 3.066 3.066 3,000 -0.11(-3.38%)
Oct 23, 2003 3.181 3.219 3.173 3.173 3,000 -0.05(-1.43%)
Oct 22, 2003 3.242 3.242 3.196 3.219 3,914 -0.05(-1.64%)
Oct 21, 2003 3.219 3.273 3.219 3.273 4,305 +0.05(+1.67%)
Oct 20, 2003 3.250 3.250 3.204 3.219 27,399 -0.02(-0.71%)
Oct 17, 2003 3.219 3.296 3.242 3.242 11,351 +0.02(+0.71%)
Oct 16, 2003 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Oct 15, 2003 3.196 3.234 3.188 3.219 8,089 +0.04(+1.21%)
Oct 14, 2003 3.204 3.204 3.181 3.181 5,740 -0.08(-2.35%)
Oct 13, 2003 3.250 3.296 3.250 3.257 19,179 +0.08(+2.41%)
Oct 10, 2003 3.181 3.181 3.181 3.181 782 +0.04(+1.22%)
Oct 09, 2003 3.135 3.196 3.135 3.142 37,967 +0.08(+2.76%)
Oct 08, 2003 3.112 3.112 3.066 3.058 4,958 -0.08(-2.68%)
Oct 07, 2003 3.135 3.142 3.119 3.142 9,133 -0.02(-0.73%)
Oct 06, 2003 3.112 3.112 3.112 3.165 12,134 +0.05(+1.47%)
Oct 03, 2003 3.104 3.119 3.089 3.119 9,002 -0.05(-1.45%)
Oct 02, 2003 3.127 3.173 3.127 3.165 41,751 +0.06(+1.98%)
Oct 01, 2003 2.882 3.104 2.882 3.104 35,097 +0.24(+8.29%)
Sep 30, 2003 2.997 2.997 2.866 2.866 18,657 -0.11(-3.86%)
Sep 29, 2003 3.066 3.081 2.981 2.981 235,896 -0.08(-2.75%)
Sep 26, 2003 3.625 3.610 2.981 3.066 131,517 -0.56(-15.43%)
Sep 25, 2003 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Sep 24, 2003 3.610 3.625 3.625 3.625 2,609 +0.02(+0.42%)
Sep 23, 2003 3.625 3.625 3.610 3.610 7,045 +0.02(+0.64%)
Sep 22, 2003 3.503 3.633 3.503 3.587 13,438 +0.04(+1.08%)
Sep 19, 2003 3.610 3.610 3.549 3.549 1,826 -0.05(-1.49%)
Sep 18, 2003 3.602 3.602 3.587 3.602 30,008 -0.04(-1.05%)
Sep 17, 2003 3.595 3.656 3.602 3.641 14,091 +0.05(+1.28%)
Sep 16, 2003 3.610 3.610 3.564 3.595 3,131 -0.02(-0.42%)
Sep 15, 2003 3.625 3.625 3.595 3.610 9,785 +0.01(+0.21%)
Sep 12, 2003 3.702 3.702 3.556 3.602 17,092 -0.16(-4.28%)
Sep 11, 2003 3.832 3.832 3.717 3.763 13,569 -0.03(-0.81%)
Sep 10, 2003 3.656 3.794 3.656 3.794 30,791 +0.12(+3.34%)
Sep 09, 2003 3.602 3.717 3.595 3.671 16,570 +0.04(+1.05%)
Sep 08, 2003 3.671 3.671 3.618 3.633 5,218 +0.01(+0.21%)
Sep 05, 2003 3.464 3.664 3.464 3.625 25,572 +0.12(+3.50%)
Sep 04, 2003 3.526 3.556 3.472 3.503 14,091 +0.02(+0.66%)
Sep 03, 2003 3.449 3.518 3.449 3.480 30,922 +0.09(+2.71%)
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.