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
)
19.04
+0.29 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2004
3.395
3.518
3.380
3.472
17,483
+0.09(+2.72%)
Jun 29, 2004
3.388
3.388
3.349
3.380
26,616
+0.01(+0.23%)
Jun 28, 2004
3.296
3.380
3.296
3.372
15,004
+0.04(+1.15%)
Jun 25, 2004
3.280
3.349
3.273
3.334
10,568
+0.04(+1.16%)
Jun 24, 2004
3.257
3.319
3.257
3.296
31,966
+0.06(+1.90%)
Jun 23, 2004
3.296
3.296
3.181
3.234
18,266
-0.06(-1.86%)
Jun 22, 2004
3.173
3.296
3.158
3.296
86,373
+0.19(+6.17%)
Jun 21, 2004
3.127
3.150
3.104
3.104
14,613
+0.00(+0.00%)
Jun 18, 2004
3.096
3.181
3.096
3.104
26,486
+0.03(+1.00%)
Jun 17, 2004
3.050
3.089
3.050
3.073
42,664
+0.04(+1.26%)
Jun 16, 2004
3.173
3.173
2.966
3.035
137,649
-0.15(-4.81%)
Jun 15, 2004
3.158
3.196
3.142
3.188
47,231
+0.04(+1.22%)
Jun 14, 2004
3.273
3.273
3.150
3.150
20,484
-0.14(-4.20%)
Jun 10, 2004
3.227
3.288
3.227
3.288
15,787
+0.08(+2.63%)
Jun 09, 2004
3.196
3.234
3.188
3.204
21,658
-0.04(-1.18%)
Jun 08, 2004
3.204
3.242
3.150
3.242
15,004
+0.04(+1.20%)
Jun 07, 2004
3.127
3.234
3.127
3.204
14,221
+0.08(+2.45%)
Jun 04, 2004
3.150
3.173
3.127
3.127
8,480
+0.05(+1.75%)
Jun 03, 2004
3.119
3.142
3.073
3.073
16,178
-0.06(-1.96%)
Jun 02, 2004
3.158
3.188
3.104
3.135
10,698
-0.01(-0.24%)
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
.