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 (%)
Jun 30, 2010
6.817
6.887
6.724
6.770
56,807
-0.12(-1.69%)
Jun 29, 2010
7.127
7.127
6.832
6.887
61,685
-0.19(-2.74%)
Jun 25, 2010
7.081
7.151
7.058
7.081
42,799
+0.02(+0.33%)
Jun 24, 2010
7.104
7.158
6.980
7.058
51,733
-0.07(-0.98%)
Jun 23, 2010
7.135
7.135
7.073
7.127
70,555
+0.00(+0.00%)
Jun 22, 2010
7.384
7.384
7.096
7.127
56,418
-0.23(-3.06%)
Jun 21, 2010
7.430
7.500
7.345
7.353
62,404
-0.02(-0.21%)
Jun 18, 2010
7.368
7.384
7.112
7.368
27,658
+0.21(+2.93%)
Jun 17, 2010
7.158
7.236
7.104
7.158
39,212
-0.07(-0.97%)
Jun 16, 2010
7.104
7.306
7.104
7.228
73,411
+0.07(+0.98%)
Jun 15, 2010
7.073
7.221
7.058
7.158
44,932
+0.12(+1.77%)
Jun 14, 2010
7.197
7.236
6.980
7.034
39,291
-0.11(-1.52%)
Jun 11, 2010
7.034
7.189
7.034
7.143
38,124
+0.19(+2.78%)
Jun 10, 2010
6.903
7.050
6.903
6.950
38,460
+0.05(+0.78%)
Jun 09, 2010
6.857
6.957
6.826
6.896
39,972
+0.12(+1.82%)
Jun 08, 2010
6.803
6.826
6.641
6.772
49,177
+0.02(+0.23%)
Jun 07, 2010
6.849
6.896
6.757
6.757
41,227
-0.06(-0.91%)
Jun 04, 2010
6.819
6.965
6.788
6.819
64,434
-0.23(-3.28%)
Jun 03, 2010
7.035
7.158
6.965
7.050
45,954
+0.07(+0.99%)
Jun 02, 2010
6.819
6.996
6.811
6.981
47,931
+0.23(+3.43%)
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
.