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 (%)
Feb 28, 2003 2.703 2.703 2.661 2.661 3,097 -0.01(-0.31%)
Feb 27, 2003 2.678 2.678 2.670 2.670 2,501 +0.03(+1.27%)
Feb 26, 2003 2.636 2.661 2.594 2.636 6,313 +0.05(+1.95%)
Feb 25, 2003 2.611 2.611 2.560 2.586 3,930 -0.04(-1.60%)
Feb 24, 2003 2.628 2.636 2.594 2.628 11,435 +0.02(+0.64%)
Feb 21, 2003 2.653 2.653 2.611 2.611 7,981 -0.06(-2.20%)
Feb 20, 2003 2.636 2.678 2.636 2.670 3,811 +0.03(+1.27%)
Feb 19, 2003 2.628 2.636 2.611 2.636 3,811 +0.01(+0.32%)
Feb 18, 2003 2.544 2.703 2.544 2.628 6,432 +0.08(+2.96%)
Feb 14, 2003 2.518 2.577 2.518 2.552 25,491 -0.03(-0.98%)
Feb 13, 2003 2.586 2.602 2.569 2.577 5,003 -0.03(-1.29%)
Feb 12, 2003 2.628 2.636 2.611 2.611 3,335 -0.03(-0.96%)
Feb 11, 2003 2.644 2.653 2.636 2.636 5,122 +0.00(+0.00%)
Feb 10, 2003 2.644 2.644 2.628 2.636 476 +0.00(+0.00%)
Feb 07, 2003 2.728 2.754 2.636 2.636 9,767 -0.08(-2.79%)
Feb 06, 2003 2.686 2.728 2.686 2.712 3,335 -0.03(-0.92%)
Feb 05, 2003 2.804 2.812 2.703 2.737 14,294 +0.02(+0.62%)
Feb 04, 2003 2.720 2.720 2.720 2.720 595 -0.07(-2.41%)
Feb 03, 2003 2.804 2.804 2.762 2.787 6,432 -0.10(-3.49%)
Jan 30, 2003 2.871 2.938 2.871 2.888 6,789 +0.08(+2.69%)
Jan 29, 2003 2.787 2.812 2.787 2.812 1,667 +0.00(+0.00%)
Jan 28, 2003 2.787 2.812 2.787 2.812 714 -0.04(-1.47%)
Jan 27, 2003 2.905 2.905 2.812 2.854 4,050 -0.08(-2.86%)
Jan 24, 2003 3.106 3.106 2.913 2.938 23,823 -0.11(-3.58%)
Jan 23, 2003 3.081 3.081 2.997 3.047 2,501 -0.08(-2.68%)
Jan 22, 2003 3.106 3.156 3.106 3.131 2,263 -0.06(-1.84%)
Jan 21, 2003 3.198 3.282 3.140 3.190 36,688 +0.05(+1.60%)
Jan 17, 2003 3.198 3.215 3.140 3.140 7,028 -0.09(-2.86%)
Jan 16, 2003 3.375 3.400 3.232 3.232 16,200 -0.13(-3.99%)
Jan 15, 2003 3.517 3.517 3.358 3.366 18,582 -0.09(-2.67%)
Jan 14, 2003 3.417 3.475 3.400 3.459 15,962 +0.07(+1.98%)
Jan 13, 2003 3.350 3.400 3.350 3.392 5,717 +0.08(+2.28%)
Jan 10, 2003 3.341 3.341 3.316 3.316 357 +0.03(+0.77%)
Jan 09, 2003 3.215 3.291 3.215 3.291 7,742 +0.14(+4.53%)
Jan 08, 2003 3.140 3.148 3.115 3.148 9,291 -0.03(-0.79%)
Jan 07, 2003 3.031 3.173 3.031 3.173 9,291 +0.17(+5.59%)
Jan 06, 2003 2.980 3.106 2.972 3.005 20,607 +0.09(+3.17%)
Jan 03, 2003 2.938 2.955 2.913 2.913 9,291 +0.03(+1.17%)
Jan 02, 2003 2.854 2.896 2.854 2.879 1,786 +0.04(+1.48%)
Dec 31, 2002 2.829 2.837 2.829 2.837 952 +0.03(+0.90%)
Dec 30, 2002 2.804 2.812 2.779 2.812 1,786 +0.01(+0.30%)
Dec 27, 2002 2.854 2.854 2.737 2.804 12,984 -0.13(-4.57%)
Dec 26, 2002 2.745 2.938 2.644 2.938 22,513 +0.16(+5.74%)
Dec 24, 2002 2.653 2.779 2.653 2.779 1,905 +0.09(+3.44%)
Dec 23, 2002 2.728 2.728 2.686 2.686 3,573 +0.00(+0.00%)
Dec 20, 2002 2.737 2.737 2.686 2.686 357 -0.05(-1.84%)
Dec 19, 2002 2.686 2.787 2.686 2.737 17,272 +0.06(+2.19%)
Dec 18, 2002 2.796 2.804 2.670 2.678 6,194 -0.11(-3.92%)
Dec 17, 2002 2.930 2.947 2.787 2.787 30,971 -0.06(-2.07%)
Dec 16, 2002 2.879 2.888 2.846 2.846 31,566 -0.06(-2.02%)
Dec 13, 2002 2.921 2.921 2.896 2.905 6,432 +0.03(+0.87%)
Dec 12, 2002 2.846 2.879 2.846 2.879 2,858 +0.05(+1.78%)
Dec 11, 2002 2.812 2.896 2.812 2.829 7,861 +0.08(+2.74%)
Dec 10, 2002 2.703 2.754 2.686 2.754 7,028 +0.13(+4.79%)
Dec 09, 2002 2.829 2.829 2.628 2.628 5,598 -0.26(-9.01%)
Dec 06, 2002 3.022 3.022 2.888 2.888 8,338 -0.18(-5.75%)
Dec 05, 2002 3.064 3.064 3.022 3.064 1,667 -0.08(-2.41%)
Dec 04, 2002 3.056 3.140 3.056 3.140 6,551 +0.02(+0.54%)
Dec 03, 2002 3.123 3.165 3.106 3.123 3,573 -0.03(-1.06%)
Dec 02, 2002 3.039 3.156 3.039 3.156 17,987 +0.18(+5.92%)
Nov 29, 2002 2.980 2.980 2.980 2.980 238 +0.03(+0.85%)
Nov 27, 2002 2.905 2.997 2.905 2.955 5,241 +0.09(+3.23%)
Nov 26, 2002 2.888 2.938 2.863 2.863 13,103 +0.03(+1.19%)
Nov 25, 2002 2.779 2.829 2.762 2.829 6,075 +0.09(+3.37%)
Nov 22, 2002 2.837 2.837 2.728 2.737 16,081 -0.10(-3.55%)
Nov 21, 2002 2.854 2.854 2.770 2.837 17,510 +0.04(+1.50%)
Nov 20, 2002 2.871 2.871 2.779 2.796 18,463 -0.06(-2.06%)
Nov 19, 2002 2.888 2.888 2.854 2.854 14,056 -0.06(-2.02%)
Nov 18, 2002 2.905 2.955 2.896 2.913 11,197 +0.06(+2.06%)
Nov 15, 2002 2.854 2.896 2.821 2.854 7,623 -0.03(-0.87%)
Nov 14, 2002 2.896 2.896 2.879 2.879 1,310 +0.05(+1.78%)
Nov 13, 2002 2.770 2.829 2.728 2.829 23,347 -0.05(-1.75%)
Nov 12, 2002 2.972 2.972 2.879 2.879 6,670 -0.05(-1.72%)
Nov 11, 2002 3.005 3.005 2.913 2.930 2,382 -0.08(-2.51%)
Nov 08, 2002 3.005 3.073 2.980 3.005 6,313 -0.04(-1.38%)
Nov 07, 2002 3.215 3.215 2.997 3.047 22,394 -0.18(-5.47%)
Nov 06, 2002 3.165 3.249 3.106 3.224 59,202 +0.10(+3.23%)
Nov 05, 2002 2.980 3.148 2.938 3.123 22,870 +0.20(+6.90%)
Nov 04, 2002 2.896 2.997 2.879 2.921 10,601 +0.07(+2.35%)
Nov 01, 2002 2.871 2.871 2.854 2.854 3,097 -0.01(-0.29%)
Oct 31, 2002 2.938 2.938 2.837 2.863 15,842 -0.01(-0.29%)
Oct 30, 2002 2.804 2.980 2.804 2.871 20,131 +0.13(+4.59%)
Oct 29, 2002 2.728 2.770 2.728 2.745 7,623 -0.05(-1.80%)
Oct 28, 2002 2.854 2.871 2.796 2.796 6,908 +0.00(+0.00%)
Oct 25, 2002 2.787 2.796 2.770 2.796 39,309 -0.01(-0.30%)
Oct 24, 2002 3.014 3.031 2.804 2.804 3,561,676 -0.12(-4.02%)
Oct 23, 2002 2.518 2.938 2.518 2.921 173,676 +0.40(+16.00%)
Oct 22, 2002 2.443 2.518 2.443 2.518 48,481 +0.03(+1.35%)
Oct 21, 2002 2.376 2.518 2.351 2.485 12,745 +0.12(+4.96%)
Oct 18, 2002 2.309 2.477 2.309 2.367 62,656 +0.07(+2.92%)
Oct 17, 2002 2.183 2.300 2.183 2.300 32,519 +0.18(+8.73%)
Oct 16, 2002 2.225 2.275 2.116 2.116 28,469 -0.14(-6.32%)
Oct 15, 2002 2.258 2.300 2.258 2.258 14,532 +0.07(+3.07%)
Oct 14, 2002 2.124 2.191 2.107 2.191 4,050 +0.08(+3.98%)
Oct 11, 2002 2.015 2.124 2.015 2.107 15,128 +0.13(+6.81%)
Oct 10, 2002 1.889 1.973 1.889 1.973 17,867 +0.14(+7.80%)
Oct 09, 2002 1.788 1.830 1.721 1.830 15,723 -0.04(-2.24%)
Oct 08, 2002 1.889 1.889 1.797 1.872 28,707 -0.08(-4.29%)
Oct 07, 2002 2.158 2.158 1.931 1.956 21,918 -0.16(-7.54%)
Oct 04, 2002 2.149 2.183 2.057 2.116 28,112 -0.02(-0.79%)
Oct 03, 2002 2.124 2.132 2.090 2.132 5,598 +0.01(+0.40%)
Oct 02, 2002 2.183 2.183 2.099 2.124 35,497 -0.34(-13.65%)
Oct 01, 2002 2.468 2.485 2.435 2.460 20,845 +0.02(+0.69%)
Sep 30, 2002 2.443 2.485 2.384 2.443 13,579 -0.08(-3.00%)
Sep 27, 2002 2.376 2.577 2.376 2.518 18,344 +0.03(+1.35%)
Sep 26, 2002 2.393 2.485 2.393 2.485 10,959 +0.13(+5.34%)
Sep 25, 2002 2.435 2.435 2.334 2.359 32,638 -0.03(-1.40%)
Sep 24, 2002 2.435 2.535 2.393 2.393 25,134 -0.05(-2.06%)
Sep 23, 2002 2.477 2.477 2.435 2.443 21,918 -0.07(-2.68%)
Sep 20, 2002 2.359 2.510 2.258 2.510 1,072,076 +0.15(+6.41%)
Sep 19, 2002 2.477 2.527 2.359 2.359 28,707 -0.18(-7.26%)
Sep 18, 2002 2.661 2.661 2.544 2.544 15,009 -0.18(-6.48%)
Sep 17, 2002 2.854 2.938 2.686 2.720 40,143 -0.17(-5.81%)
Sep 16, 2002 3.039 3.039 2.888 2.888 17,391 -0.24(-7.53%)
Sep 13, 2002 3.081 3.123 3.081 3.123 23,823 +0.04(+1.36%)
Sep 12, 2002 3.148 3.148 3.064 3.081 2,739 -0.04(-1.34%)
Sep 11, 2002 3.173 3.207 3.123 3.123 2,263 -0.11(-3.38%)
Sep 10, 2002 3.198 3.232 3.198 3.232 262,063 +0.12(+3.77%)
Sep 09, 2002 3.115 3.115 3.081 3.115 4,407 -0.07(-2.11%)
Sep 06, 2002 3.240 3.240 3.148 3.182 30,732 -0.06(-1.81%)
Sep 05, 2002 3.450 3.450 3.224 3.240 14,175 -0.25(-7.21%)
Sep 04, 2002 3.400 3.509 3.392 3.492 6,075 +0.08(+2.46%)
Sep 03, 2002 3.694 3.694 3.358 3.408 297,799 -0.23(-6.24%)
Aug 30, 2002 3.610 3.635 3.568 3.635 5,241 +0.00(+0.00%)
Aug 29, 2002 3.610 3.643 3.593 3.635 3,573 +0.03(+0.70%)
Aug 28, 2002 3.694 3.694 3.601 3.610 1,548 -0.02(-0.46%)
Aug 27, 2002 3.769 3.769 3.627 3.627 6,075 -0.08(-2.04%)
Aug 26, 2002 3.694 3.719 3.677 3.702 9,053 +0.10(+2.80%)
Aug 23, 2002 3.828 3.828 3.601 3.601 25,015 -0.27(-6.94%)
Aug 22, 2002 3.878 3.920 3.862 3.870 9,767 +0.03(+0.88%)
Aug 21, 2002 3.845 3.912 3.795 3.836 23,347 +0.08(+2.01%)
Aug 20, 2002 3.652 3.820 3.652 3.761 14,056 +0.26(+7.43%)
Aug 16, 2002 3.501 3.585 3.467 3.501 12,984 +0.06(+1.71%)
Aug 15, 2002 3.408 3.492 3.358 3.442 33,353 +0.24(+7.33%)
Aug 14, 2002 3.156 3.215 2.989 3.207 49,553 -0.07(-2.05%)
Aug 13, 2002 3.845 3.845 3.165 3.274 33,353 -0.57(-14.85%)
Aug 12, 2002 3.895 3.946 3.828 3.845 7,742 -0.99(-20.49%)
Aug 07, 2002 5.314 5.314 4.726 4.835 15,366 -0.45(-8.57%)
Aug 06, 2002 5.213 5.289 5.213 5.289 3,454 +0.04(+0.80%)
Aug 05, 2002 5.247 5.247 5.247 5.247 714 -0.05(-0.95%)
Aug 02, 2002 5.297 5.297 5.297 5.297 476 +0.01(+0.16%)
Aug 01, 2002 5.415 5.415 5.289 5.289 4,169 -0.18(-3.23%)
Jul 31, 2002 5.549 5.549 5.331 5.465 7,981 -0.11(-1.96%)
Jul 30, 2002 5.625 5.709 5.574 5.574 9,886 -0.08(-1.48%)
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.