Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2006 7.539 7.707 7.471 7.639 99,703 +0.09(+1.22%)
Nov 29, 2006 7.740 7.757 7.488 7.547 36,688 -0.23(-2.92%)
Nov 28, 2006 7.698 7.816 7.698 7.774 113,521 +0.03(+0.33%)
Nov 27, 2006 7.749 7.849 7.740 7.749 120,310 -0.07(-0.86%)
Nov 24, 2006 7.757 7.841 7.757 7.816 12,626 +0.09(+1.20%)
Nov 22, 2006 7.774 7.837 7.681 7.723 38,237 -0.04(-0.54%)
Nov 21, 2006 7.606 7.765 7.606 7.765 33,353 +0.14(+1.87%)
Nov 20, 2006 7.564 7.673 7.564 7.623 47,528 +0.05(+0.67%)
Nov 17, 2006 7.497 7.715 7.497 7.572 75,283 +0.03(+0.33%)
Nov 16, 2006 7.513 7.681 7.513 7.547 135,796 +0.02(+0.22%)
Nov 15, 2006 7.413 7.555 7.379 7.530 38,118 +0.06(+0.79%)
Nov 14, 2006 7.413 7.497 7.413 7.471 25,253 +0.04(+0.56%)
Nov 13, 2006 7.497 7.539 7.396 7.430 33,591 -0.11(-1.45%)
Nov 10, 2006 7.505 7.597 7.455 7.539 40,381 +0.06(+0.79%)
Nov 09, 2006 7.597 7.639 7.480 7.480 51,697 -0.07(-0.89%)
Nov 08, 2006 7.505 7.656 7.463 7.547 35,021 -0.03(-0.44%)
Nov 07, 2006 7.547 7.665 7.497 7.581 30,137 +0.08(+1.01%)
Nov 06, 2006 7.446 7.539 7.421 7.505 47,171 +0.13(+1.82%)
Nov 03, 2006 7.421 7.430 7.346 7.371 28,231 +0.02(+0.23%)
Nov 02, 2006 7.304 7.354 7.277 7.354 25,134 +0.03(+0.46%)
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.