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
)
20.94
-0.16 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2013
8.812
8.966
8.769
8.880
21,691
+0.05(+0.58%)
Jun 27, 2013
8.760
8.855
8.752
8.829
80,939
+0.13(+1.48%)
Jun 26, 2013
8.640
8.760
8.640
8.700
12,068
+0.15(+1.70%)
Jun 25, 2013
8.443
8.589
8.417
8.555
19,412
+0.11(+1.32%)
Jun 24, 2013
8.452
8.452
8.332
8.443
48,210
-0.09(-1.10%)
Jun 21, 2013
8.597
8.597
8.537
8.537
23,778
-0.06(-0.70%)
Jun 20, 2013
8.752
8.752
8.555
8.597
68,689
-0.30(-3.37%)
Jun 19, 2013
8.983
9.009
8.872
8.897
32,315
-0.09(-1.05%)
Jun 18, 2013
8.812
9.000
8.812
8.992
97,673
+0.13(+1.45%)
Jun 17, 2013
8.949
8.949
8.820
8.863
60,766
+0.05(+0.58%)
Jun 14, 2013
8.915
8.949
8.812
8.812
33,521
-0.07(-0.77%)
Jun 13, 2013
8.812
8.983
8.803
8.880
16,008
+0.15(+1.77%)
Jun 12, 2013
8.880
8.897
8.726
8.726
18,685
-0.06(-0.69%)
Jun 11, 2013
8.770
8.923
8.761
8.787
9,865
-0.02(-0.19%)
Jun 10, 2013
8.863
8.982
8.795
8.804
31,940
-0.05(-0.58%)
Jun 07, 2013
8.863
8.965
8.812
8.855
34,646
+0.06(+0.68%)
Jun 06, 2013
8.694
8.829
8.643
8.795
49,405
+0.11(+1.27%)
Jun 05, 2013
8.931
8.931
8.660
8.685
15,870
-0.29(-3.22%)
Jun 04, 2013
8.761
8.982
8.711
8.974
33,654
+0.16(+1.83%)
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
.