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, 2010 9.337 9.676 9.337 9.563 54,377 +0.00(+0.00%)
Nov 29, 2010 9.520 9.658 9.494 9.563 32,250 +0.03(+0.36%)
Nov 26, 2010 9.407 9.546 9.398 9.528 47,099 +0.03(+0.27%)
Nov 24, 2010 9.389 9.502 9.502 9.502 41,024 +0.22(+2.34%)
Nov 23, 2010 9.389 9.450 9.233 9.285 19,888 -0.17(-1.83%)
Nov 22, 2010 9.598 9.606 9.389 9.459 13,194 -0.11(-1.18%)
Nov 19, 2010 9.580 9.624 9.494 9.572 25,763 -0.05(-0.54%)
Nov 18, 2010 9.494 9.641 9.494 9.624 33,431 +0.26(+2.78%)
Nov 17, 2010 9.311 9.398 9.311 9.363 25,660 +0.01(+0.09%)
Nov 16, 2010 9.450 9.468 9.259 9.355 47,688 -0.20(-2.09%)
Nov 15, 2010 9.506 9.658 9.485 9.554 29,703 +0.05(+0.55%)
Nov 12, 2010 9.754 9.754 9.433 9.502 57,051 -0.30(-3.01%)
Nov 11, 2010 10.08 10.08 9.763 9.797 37,700 -0.37(-3.67%)
Nov 10, 2010 9.815 10.17 9.771 10.17 75,032 +0.43(+4.42%)
Nov 09, 2010 9.737 9.823 9.710 9.740 53,210 -0.03(-0.32%)
Nov 08, 2010 9.919 9.919 9.702 9.771 51,291 -0.16(-1.66%)
Nov 05, 2010 9.884 9.953 9.841 9.936 31,335 +0.09(+0.88%)
Nov 04, 2010 9.806 9.875 9.771 9.849 34,902 +0.10(+0.98%)
Nov 03, 2010 9.823 9.927 9.667 9.754 45,346 -0.08(-0.79%)
Nov 02, 2010 9.849 9.979 9.780 9.832 36,532 +0.03(+0.35%)
Nov 01, 2010 9.780 9.884 9.745 9.797 31,503 +0.09(+0.89%)
Oct 29, 2010 9.494 9.763 9.485 9.710 50,762 +0.22(+2.29%)
Oct 28, 2010 9.389 9.511 9.346 9.494 32,790 +0.22(+2.34%)
Oct 27, 2010 9.277 9.294 9.172 9.277 45,518 -0.15(-1.57%)
Oct 25, 2010 9.502 9.511 9.389 9.424 42,080 +0.06(+0.65%)
Oct 22, 2010 9.381 9.459 9.259 9.363 27,706 -0.05(-0.55%)
Oct 21, 2010 9.511 9.615 9.337 9.415 82,026 -0.06(-0.64%)
Oct 20, 2010 9.381 9.494 9.355 9.476 69,005 +0.09(+0.92%)
Oct 19, 2010 9.146 9.546 9.129 9.389 107,914 +0.06(+0.65%)
Oct 18, 2010 9.450 9.450 9.190 9.329 59,435 -0.12(-1.29%)
Oct 15, 2010 9.780 9.780 9.450 9.450 50,150 -0.30(-3.03%)
Oct 14, 2010 10.06 10.08 9.702 9.745 32,754 -0.23(-2.26%)
Oct 13, 2010 9.823 10.13 9.806 9.971 82,516 +0.28(+2.86%)
Oct 12, 2010 9.433 9.693 9.320 9.693 42,999 +0.32(+3.43%)
Oct 11, 2010 9.502 9.502 9.372 9.372 3,352 -0.07(-0.74%)
Oct 08, 2010 9.441 9.563 9.216 9.441 56,507 +0.32(+3.52%)
Oct 07, 2010 9.164 9.259 9.008 9.120 47,695 -0.05(-0.57%)
Oct 06, 2010 9.207 9.242 9.112 9.172 69,359 +0.03(+0.28%)
Oct 05, 2010 9.086 9.251 9.025 9.146 34,358 +0.10(+1.15%)
Oct 04, 2010 8.947 9.129 8.947 9.042 45,798 +0.05(+0.58%)
Oct 01, 2010 8.990 9.112 8.964 8.990 36,816 +0.04(+0.48%)
Sep 30, 2010 9.112 9.155 8.912 8.947 35,241 -0.04(-0.48%)
Sep 29, 2010 9.042 9.042 8.912 8.990 43,229 +0.05(+0.58%)
Sep 28, 2010 8.843 8.999 8.756 8.938 36,843 +0.05(+0.59%)
Sep 27, 2010 9.016 9.172 8.886 8.886 47,307 -0.08(-0.87%)
Sep 24, 2010 8.938 9.112 8.938 8.964 39,468 +0.04(+0.49%)
Sep 23, 2010 9.042 9.086 8.903 8.921 28,646 -0.17(-1.91%)
Sep 22, 2010 9.233 9.259 8.938 9.094 58,195 -0.21(-2.24%)
Sep 21, 2010 9.077 9.311 8.843 9.303 114,140 +0.28(+3.08%)
Sep 20, 2010 8.739 9.051 8.704 9.025 57,416 +0.33(+3.79%)
Sep 17, 2010 8.695 8.825 8.695 8.695 36,710 -0.08(-0.89%)
Sep 15, 2010 8.713 8.825 8.678 8.773 29,206 -0.01(-0.10%)
Sep 14, 2010 8.825 8.851 8.782 8.782 54,489 -0.03(-0.30%)
Sep 13, 2010 8.817 8.851 8.747 8.808 58,188 +0.11(+1.29%)
Sep 10, 2010 8.739 8.817 8.687 8.696 66,263 -0.01(-0.10%)
Sep 09, 2010 8.817 8.869 8.610 8.705 61,445 -0.11(-1.27%)
Sep 08, 2010 8.592 8.834 8.592 8.817 49,715 +0.29(+3.34%)
Sep 07, 2010 8.497 8.584 8.497 8.532 41,877 +0.03(+0.30%)
Sep 03, 2010 8.419 8.515 8.385 8.506 52,666 +0.10(+1.24%)
Sep 02, 2010 8.393 8.402 8.324 8.402 34,636 +0.05(+0.62%)
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.