Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
8.960
9.189
8.960
9.086
29,033
+0.13(+1.41%)
Dec 30, 2010
8.984
9.015
8.929
8.960
12,454
-0.06(-0.61%)
Dec 29, 2010
9.063
9.063
8.984
9.015
10,227
-0.06(-0.61%)
Dec 28, 2010
9.047
9.126
8.992
9.070
10,307
+0.02(+0.26%)
Dec 27, 2010
8.984
9.047
8.929
9.047
14,426
+0.13(+1.41%)
Dec 23, 2010
8.929
9.063
8.881
8.921
16,369
+0.03(+0.35%)
Dec 22, 2010
9.047
9.047
8.850
8.889
26,134
-0.09(-1.05%)
Dec 21, 2010
8.866
9.063
8.866
8.984
28,479
+0.13(+1.51%)
Dec 20, 2010
8.834
9.031
8.771
8.850
84,870
+0.02(+0.27%)
Dec 17, 2010
8.779
8.826
8.645
8.826
17,168
+0.02(+0.27%)
Dec 16, 2010
8.921
8.921
8.779
8.803
31,938
-0.11(-1.24%)
Dec 15, 2010
9.015
9.015
8.881
8.913
19,525
-0.10(-1.14%)
Dec 14, 2010
9.110
9.189
8.952
9.015
21,860
-0.08(-0.87%)
Dec 13, 2010
9.015
9.110
9.015
9.094
31,287
+0.19(+2.12%)
Dec 10, 2010
8.952
8.952
8.819
8.905
19,131
-0.05(-0.61%)
Dec 09, 2010
8.937
8.976
8.897
8.960
16,357
+0.15(+1.68%)
Dec 08, 2010
8.944
8.984
8.811
8.811
41,849
-0.13(-1.49%)
Dec 07, 2010
8.999
9.007
8.835
8.944
83,956
+0.06(+0.70%)
Dec 06, 2010
8.772
8.882
8.671
8.882
36,059
+0.09(+0.98%)
Dec 03, 2010
8.929
8.929
8.686
8.796
68,745
-0.16(-1.83%)
Dec 02, 2010
9.054
9.054
8.897
8.960
26,897
+0.13(+1.42%)
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
.