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 (%)
Jan 31, 2014 10.99 11.18 10.94 11.06 20,064 -0.03(-0.31%)
Jan 30, 2014 11.12 11.16 11.07 11.09 18,924 +0.00(+0.00%)
Jan 29, 2014 11.18 11.19 11.06 11.09 16,246 -0.15(-1.32%)
Jan 28, 2014 11.18 11.27 11.16 11.24 29,102 +0.15(+1.34%)
Jan 27, 2014 11.28 11.31 11.04 11.09 47,849 -0.11(-1.01%)
Jan 24, 2014 11.35 11.42 11.14 11.21 44,727 -0.13(-1.16%)
Jan 23, 2014 11.20 11.40 11.14 11.34 43,218 +0.12(+1.09%)
Jan 22, 2014 11.55 11.56 11.14 11.21 74,431 -0.38(-3.31%)
Jan 21, 2014 11.42 11.92 11.41 11.60 99,405 +0.36(+3.19%)
Jan 17, 2014 11.25 11.24 11.24 11.24 25,304 -0.09(-0.77%)
Jan 16, 2014 11.26 11.37 11.17 11.33 26,202 +0.04(+0.39%)
Jan 15, 2014 11.20 11.41 11.15 11.28 38,874 +0.09(+0.78%)
Jan 14, 2014 11.17 11.39 11.10 11.20 33,820 -0.08(-0.70%)
Jan 13, 2014 11.05 11.31 11.03 11.27 34,857 +0.18(+1.65%)
Jan 10, 2014 11.07 11.13 10.98 11.09 37,475 -0.01(-0.08%)
Jan 09, 2014 11.02 11.19 10.95 11.10 43,622 +0.06(+0.55%)
Jan 08, 2014 11.00 11.14 10.98 11.04 24,395 -0.08(-0.71%)
Jan 07, 2014 11.03 11.14 10.98 11.12 26,575 +0.03(+0.24%)
Jan 06, 2014 10.99 11.09 10.97 11.09 55,300 +0.03(+0.32%)
Jan 03, 2014 11.06 11.16 11.00 11.06 24,431 +0.04(+0.40%)
Jan 02, 2014 11.11 11.11 10.95 11.01 18,679 -0.11(-1.02%)
Dec 31, 2013 11.07 11.13 11.13 11.13 19,808 +0.03(+0.24%)
Dec 30, 2013 11.21 11.21 11.04 11.10 57,430 -0.12(-1.09%)
Dec 27, 2013 11.03 11.28 11.01 11.22 14,712 +0.10(+0.86%)
Dec 26, 2013 11.19 11.26 11.06 11.13 12,934 -0.04(-0.39%)
Dec 24, 2013 11.10 11.21 11.07 11.17 22,315 +0.01(+0.08%)
Dec 23, 2013 11.61 11.61 11.08 11.16 44,402 -0.03(-0.31%)
Dec 20, 2013 11.01 11.22 11.00 11.20 78,637 +0.18(+1.67%)
Dec 19, 2013 10.74 11.07 10.74 11.01 42,623 +0.27(+2.52%)
Dec 18, 2013 10.66 10.94 10.64 10.74 69,273 +0.10(+0.99%)
Dec 17, 2013 10.52 10.67 10.52 10.64 30,495 +0.13(+1.25%)
Dec 16, 2013 10.43 10.60 10.43 10.51 52,205 +0.16(+1.52%)
Dec 13, 2013 10.26 10.42 10.14 10.35 18,308 +0.12(+1.20%)
Dec 12, 2013 10.26 10.31 10.04 10.23 36,692 +0.03(+0.31%)
Dec 11, 2013 10.32 10.38 10.12 10.20 51,897 -0.11(-1.09%)
Dec 10, 2013 9.944 10.33 9.944 10.31 39,022 +0.37(+3.74%)
Dec 09, 2013 9.875 9.962 9.867 9.936 6,519 +0.08(+0.79%)
Dec 06, 2013 9.892 9.892 9.797 9.858 8,162 +0.02(+0.18%)
Dec 05, 2013 9.780 9.867 9.711 9.841 17,518 +0.07(+0.71%)
Dec 04, 2013 9.607 9.789 9.598 9.771 22,358 +0.11(+1.16%)
Dec 03, 2013 9.685 9.685 9.616 9.659 15,187 -0.10(-0.98%)
Dec 02, 2013 9.702 9.754 9.607 9.754 24,462 -0.07(-0.70%)
Nov 29, 2013 9.823 9.875 9.745 9.823 10,357 +0.01(+0.09%)
Nov 27, 2013 9.720 9.815 9.650 9.815 30,681 +0.03(+0.35%)
Nov 26, 2013 9.867 9.892 9.745 9.780 96,612 -0.10(-0.96%)
Nov 25, 2013 9.841 10.01 9.815 9.875 22,023 +0.06(+0.62%)
Nov 22, 2013 10.03 10.03 9.771 9.815 30,831 -0.17(-1.73%)
Nov 21, 2013 10.04 10.05 9.945 9.988 10,857 -0.05(-0.52%)
Nov 20, 2013 10.06 10.10 9.979 10.04 19,424 +0.02(+0.17%)
Nov 19, 2013 10.03 10.08 10.02 10.02 9,238 -0.03(-0.26%)
Nov 18, 2013 10.12 10.13 10.01 10.05 23,564 -0.03(-0.34%)
Nov 15, 2013 10.12 10.12 9.988 10.08 15,017 -0.02(-0.17%)
Nov 14, 2013 9.858 10.30 9.858 10.10 37,470 +0.22(+2.19%)
Nov 13, 2013 9.763 9.884 9.547 9.884 33,141 -0.06(-0.61%)
Nov 12, 2013 10.05 10.07 9.901 9.944 19,310 -0.12(-1.20%)
Nov 11, 2013 10.00 10.14 10.00 10.07 11,889 +0.06(+0.60%)
Nov 08, 2013 9.953 10.13 9.953 10.00 64,330 +0.08(+0.78%)
Nov 07, 2013 10.07 10.09 9.901 9.927 29,733 -0.13(-1.29%)
Nov 06, 2013 10.03 10.09 9.970 10.06 22,203 +0.04(+0.43%)
Nov 05, 2013 9.962 10.08 9.927 10.01 22,092 +0.02(+0.17%)
Nov 04, 2013 10.11 10.11 9.962 9.996 20,052 -0.03(-0.26%)
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.