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
)
18.65
-0.14 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2010
7.281
7.281
7.004
7.058
58,427
-0.22(-3.07%)
Apr 29, 2010
7.258
7.320
7.189
7.281
47,882
+0.07(+0.96%)
Apr 28, 2010
7.197
7.251
7.096
7.212
32,946
+0.05(+0.75%)
Apr 27, 2010
7.443
7.474
7.135
7.158
77,927
-0.34(-4.53%)
Apr 26, 2010
7.544
7.574
7.482
7.497
22,234
-0.08(-1.12%)
Apr 23, 2010
7.551
7.601
7.505
7.582
21,180
-0.01(-0.10%)
Apr 22, 2010
7.613
7.613
7.528
7.590
27,679
+0.00(+0.00%)
Apr 21, 2010
7.590
7.636
7.436
7.590
47,450
+0.00(+0.00%)
Apr 20, 2010
7.443
7.652
7.443
7.590
67,638
+0.22(+2.93%)
Apr 19, 2010
7.374
7.520
7.274
7.374
47,887
-0.17(-2.25%)
Apr 16, 2010
7.598
7.644
7.482
7.544
23,283
-0.08(-1.11%)
Apr 15, 2010
7.644
7.729
7.613
7.628
18,105
-0.02(-0.30%)
Apr 14, 2010
7.582
7.706
7.582
7.652
22,816
-0.02(-0.20%)
Apr 13, 2010
7.667
7.713
7.551
7.667
66,367
+0.00(+0.00%)
Apr 12, 2010
7.713
7.721
7.636
7.667
31,803
-0.08(-1.00%)
Apr 09, 2010
7.844
7.852
7.690
7.744
59,548
-0.13(-1.66%)
Apr 08, 2010
7.852
7.929
7.736
7.875
38,926
+0.05(+0.62%)
Apr 07, 2010
7.852
7.898
7.736
7.827
61,889
-0.10(-1.29%)
Apr 06, 2010
7.898
8.037
7.875
7.929
71,110
+0.07(+0.88%)
Apr 05, 2010
7.783
7.929
7.783
7.860
74,953
+0.14(+1.80%)
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
.