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 (%)
Sep 30, 2004
3.403
3.403
3.357
3.365
30,791
-0.03(-0.90%)
Sep 29, 2004
3.418
3.434
3.372
3.395
32,487
-0.02(-0.67%)
Sep 28, 2004
3.326
3.418
3.326
3.418
34,445
+0.02(+0.45%)
Sep 27, 2004
3.334
3.441
3.296
3.403
22,311
+0.09(+2.78%)
Sep 24, 2004
3.395
3.411
3.311
3.311
12,264
-0.10(-2.92%)
Sep 23, 2004
3.372
3.457
3.349
3.411
40,838
+0.06(+1.83%)
Sep 22, 2004
3.372
3.388
3.334
3.349
10,568
+0.00(+0.00%)
Sep 21, 2004
3.273
3.365
3.273
3.349
10,437
+0.07(+2.10%)
Sep 20, 2004
3.273
3.349
3.242
3.280
78,023
+0.01(+0.23%)
Sep 17, 2004
3.250
3.334
3.250
3.273
84,416
+0.00(+0.00%)
Sep 16, 2004
3.273
3.311
3.257
3.273
59,496
+0.02(+0.71%)
Sep 15, 2004
3.349
3.349
3.234
3.250
51,667
-0.08(-2.30%)
Sep 14, 2004
3.411
3.418
3.326
3.326
58,191
-0.09(-2.69%)
Sep 13, 2004
3.403
3.449
3.380
3.418
21,267
+0.01(+0.22%)
Sep 10, 2004
3.380
3.411
3.349
3.411
27,269
+0.02(+0.45%)
Sep 09, 2004
3.395
3.395
3.365
3.395
33,923
+0.02(+0.45%)
Sep 08, 2004
3.334
3.411
3.326
3.380
24,398
+0.03(+0.92%)
Sep 07, 2004
3.319
3.365
3.288
3.349
17,222
+0.05(+1.39%)
Sep 03, 2004
3.326
3.326
3.296
3.303
7,828
-0.02(-0.69%)
Sep 02, 2004
3.380
3.388
3.311
3.326
23,485
-0.04(-1.14%)
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
.