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 31, 2003 1.533 1.617 1.456 1.594 39,011 +0.08(+5.58%)
Mar 28, 2003 1.564 1.564 1.510 1.510 89,635 -0.05(-2.96%)
Mar 27, 2003 1.648 1.648 1.556 1.556 40,968 -0.05(-2.87%)
Mar 26, 2003 1.617 1.617 1.564 1.602 33,531 -0.10(-5.86%)
Mar 25, 2003 1.709 1.824 1.686 1.701 8,611 -0.08(-4.72%)
Mar 24, 2003 1.862 1.878 1.786 1.786 20,353 -0.11(-5.67%)
Mar 21, 2003 1.916 1.939 1.878 1.893 24,137 +0.03(+1.65%)
Mar 20, 2003 2.046 2.046 1.862 1.862 72,152 +0.14(+8.00%)
Mar 19, 2003 2.108 2.108 1.686 1.724 70,455 -0.43(-19.93%)
Mar 18, 2003 2.223 2.223 2.138 2.154 7,958 +0.01(+0.36%)
Mar 17, 2003 2.092 2.161 2.092 2.146 2,609 +0.04(+1.82%)
Mar 14, 2003 2.062 2.108 2.054 2.108 11,481 +0.08(+3.77%)
Mar 13, 2003 1.962 2.031 1.962 2.031 5,610 +0.08(+3.92%)
Mar 12, 2003 2.016 2.016 1.947 1.954 2,739 -0.10(-4.85%)
Mar 11, 2003 2.100 2.123 2.054 2.054 7,306 -0.03(-1.47%)
Mar 10, 2003 2.046 2.085 2.039 2.085 4,566 -0.01(-0.37%)
Mar 07, 2003 2.092 2.092 2.092 2.092 391 -0.06(-2.85%)
Mar 06, 2003 2.161 2.169 2.154 2.154 8,350 +0.00(+0.00%)
Mar 05, 2003 2.292 2.292 2.108 2.154 22,963 -0.11(-5.07%)
Mar 04, 2003 2.299 2.315 2.184 2.269 37,576 -0.08(-3.27%)
Mar 03, 2003 2.399 2.468 2.345 2.345 9,655 -0.08(-3.47%)
Feb 28, 2003 2.468 2.468 2.430 2.430 3,392 -0.01(-0.31%)
Feb 27, 2003 2.445 2.445 2.437 2.437 2,739 +0.03(+1.27%)
Feb 26, 2003 2.407 2.430 2.368 2.407 6,915 +0.05(+1.95%)
Feb 25, 2003 2.384 2.384 2.338 2.361 4,305 -0.04(-1.60%)
Feb 24, 2003 2.399 2.407 2.368 2.399 12,525 +0.02(+0.64%)
Feb 21, 2003 2.422 2.422 2.384 2.384 8,741 -0.05(-2.20%)
Feb 20, 2003 2.407 2.445 2.407 2.437 4,175 +0.03(+1.27%)
Feb 19, 2003 2.399 2.407 2.384 2.407 4,175 +0.01(+0.32%)
Feb 18, 2003 2.322 2.468 2.322 2.399 7,045 +0.07(+2.96%)
Feb 14, 2003 2.299 2.353 2.299 2.330 27,921 -0.02(-0.98%)
Feb 13, 2003 2.361 2.376 2.345 2.353 5,479 -0.03(-1.29%)
Feb 12, 2003 2.399 2.407 2.384 2.384 3,653 -0.02(-0.96%)
Feb 11, 2003 2.414 2.422 2.407 2.407 5,610 +0.00(+0.00%)
Feb 10, 2003 2.414 2.414 2.399 2.407 521 +0.00(+0.00%)
Feb 07, 2003 2.491 2.514 2.407 2.407 10,698 -0.07(-2.79%)
Feb 06, 2003 2.453 2.491 2.453 2.476 3,653 -0.02(-0.92%)
Feb 05, 2003 2.560 2.568 2.468 2.499 15,656 +0.02(+0.62%)
Feb 04, 2003 2.483 2.483 2.483 2.483 652 -0.06(-2.41%)
Feb 03, 2003 2.560 2.560 2.522 2.545 7,045 -0.09(-3.49%)
Jan 30, 2003 2.621 2.683 2.621 2.637 7,437 +0.07(+2.69%)
Jan 29, 2003 2.545 2.568 2.545 2.568 1,826 +0.00(+0.00%)
Jan 28, 2003 2.545 2.568 2.545 2.568 782 -0.04(-1.47%)
Jan 27, 2003 2.652 2.652 2.568 2.606 4,436 -0.08(-2.86%)
Jan 24, 2003 2.836 2.836 2.660 2.683 26,094 -0.10(-3.58%)
Jan 23, 2003 2.813 2.813 2.736 2.782 2,739 -0.08(-2.68%)
Jan 22, 2003 2.836 2.882 2.836 2.859 2,479 -0.05(-1.84%)
Jan 21, 2003 2.920 2.997 2.866 2.912 40,185 +0.05(+1.60%)
Jan 17, 2003 2.920 2.935 2.866 2.866 7,697 -0.08(-2.86%)
Jan 16, 2003 3.081 3.104 2.951 2.951 17,744 -0.12(-3.99%)
Jan 15, 2003 3.211 3.211 3.066 3.073 20,353 -0.08(-2.67%)
Jan 14, 2003 3.119 3.173 3.104 3.158 17,483 +0.06(+1.98%)
Jan 13, 2003 3.058 3.104 3.058 3.096 6,262 +0.07(+2.28%)
Jan 10, 2003 3.050 3.050 3.027 3.027 391 +0.02(+0.77%)
Jan 09, 2003 2.935 3.004 2.935 3.004 8,480 +0.13(+4.53%)
Jan 08, 2003 2.866 2.874 2.843 2.874 10,176 -0.02(-0.79%)
Jan 07, 2003 2.767 2.897 2.767 2.897 10,176 +0.15(+5.59%)
Jan 06, 2003 2.721 2.836 2.713 2.744 22,571 +0.08(+3.17%)
Jan 03, 2003 2.683 2.698 2.660 2.660 10,176 +0.03(+1.17%)
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.