Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.346 6.308 6.308 6.308 12,134 -0.05(-0.72%)
Dec 30, 2009 6.377 6.377 6.269 6.354 19,439 -0.01(-0.12%)
Dec 29, 2009 6.400 6.453 6.361 6.361 36,597 +0.00(+0.00%)
Dec 28, 2009 6.223 6.384 6.205 6.361 20,813 +0.02(+0.39%)
Dec 24, 2009 6.369 6.369 6.308 6.337 5,349 -0.01(-0.14%)
Dec 23, 2009 6.331 6.384 6.331 6.346 16,531 +0.06(+0.98%)
Dec 22, 2009 6.262 6.323 6.254 6.285 32,921 +0.02(+0.24%)
Dec 21, 2009 6.246 6.338 6.223 6.269 54,534 -0.02(-0.24%)
Dec 18, 2009 6.216 6.285 6.185 6.285 19,307 +0.07(+1.11%)
Dec 17, 2009 6.170 6.246 6.147 6.216 55,417 -0.02(-0.25%)
Dec 16, 2009 6.101 6.246 6.055 6.231 38,163 +0.13(+2.14%)
Dec 15, 2009 6.093 6.170 6.087 6.101 25,486 +0.02(+0.25%)
Dec 14, 2009 6.093 6.124 6.055 6.086 19,802 -0.05(-0.87%)
Dec 11, 2009 6.239 6.251 6.139 6.139 17,239 -0.02(-0.25%)
Dec 10, 2009 6.292 6.292 6.154 6.154 45,331 -0.07(-1.18%)
Dec 09, 2009 6.323 6.323 6.216 6.228 9,133 -0.05(-0.78%)
Dec 08, 2009 6.231 6.285 6.223 6.277 19,886 +0.04(+0.61%)
Dec 07, 2009 6.269 6.323 6.239 6.239 14,156 +0.00(+0.00%)
Dec 04, 2009 6.300 6.323 6.231 6.239 8,234 -0.01(-0.12%)
Dec 03, 2009 6.269 6.285 6.216 6.246 13,263 -0.08(-1.33%)
Dec 02, 2009 6.300 6.821 6.292 6.331 6,275 +0.05(+0.73%)
Dec 01, 2009 6.231 6.338 6.177 6.285 61,562 +0.07(+1.11%)
Nov 30, 2009 6.177 6.216 6.124 6.216 11,430 +0.08(+1.37%)
Nov 27, 2009 6.116 6.162 6.093 6.131 9,655 -0.23(-3.61%)
Nov 25, 2009 6.231 6.361 6.223 6.361 28,285 +0.15(+2.34%)
Nov 24, 2009 6.231 6.277 6.170 6.216 14,874 +0.02(+0.37%)
Nov 23, 2009 6.170 6.205 6.139 6.193 8,546 +0.13(+2.15%)
Nov 20, 2009 6.177 6.185 6.024 6.063 20,942 -0.22(-3.54%)
Nov 19, 2009 6.392 6.392 6.231 6.285 28,902 -0.22(-3.42%)
Nov 18, 2009 6.469 6.591 6.453 6.507 19,284 +0.05(+0.71%)
Nov 17, 2009 6.331 6.461 6.331 6.461 22,999 +0.08(+1.20%)
Nov 16, 2009 6.369 6.400 6.346 6.384 24,573 +0.07(+1.09%)
Nov 13, 2009 6.246 6.331 6.216 6.315 14,208 +0.07(+1.10%)
Nov 12, 2009 6.300 6.384 6.193 6.246 23,224 -0.16(-2.51%)
Nov 11, 2009 6.507 6.614 6.354 6.407 168,598 -0.18(-2.79%)
Nov 10, 2009 6.584 6.653 6.547 6.591 18,266 -0.10(-1.49%)
Nov 09, 2009 6.415 6.737 6.415 6.691 20,654 +0.44(+6.99%)
Nov 06, 2009 6.101 6.254 6.086 6.254 14,678 +0.05(+0.74%)
Nov 05, 2009 6.170 6.208 6.078 6.208 37,413 +0.03(+0.50%)
Nov 04, 2009 6.162 6.223 6.124 6.177 15,598 -0.03(-0.49%)
Nov 03, 2009 5.932 6.208 5.932 6.208 38,055 +0.20(+3.32%)
Nov 02, 2009 6.001 6.070 5.940 6.009 26,101 +0.08(+1.29%)
Oct 30, 2009 6.024 6.047 5.917 5.932 20,386 -0.15(-2.40%)
Oct 29, 2009 6.024 6.109 5.982 6.078 25,979 +0.08(+1.41%)
Oct 28, 2009 6.338 6.354 5.940 5.994 59,864 -0.44(-6.90%)
Oct 27, 2009 6.361 6.438 6.323 6.438 29,513 +0.03(+0.48%)
Oct 26, 2009 6.553 6.568 6.407 6.407 28,649 -0.22(-3.35%)
Oct 23, 2009 6.622 6.630 6.553 6.630 19,619 -0.05(-0.80%)
Oct 22, 2009 7.059 7.059 6.668 6.683 29,658 -0.08(-1.13%)
Oct 21, 2009 6.653 6.821 6.630 6.760 13,651 +0.12(+1.85%)
Oct 20, 2009 6.637 6.676 6.637 6.637 35,992 -0.23(-3.35%)
Oct 19, 2009 6.668 6.898 6.668 6.867 42,432 +0.18(+2.75%)
Oct 16, 2009 6.630 6.683 6.622 6.683 4,214 -0.03(-0.46%)
Oct 15, 2009 6.714 6.752 6.691 6.714 8,963 -0.10(-1.46%)
Oct 14, 2009 6.706 6.814 6.660 6.814 9,381 +0.18(+2.66%)
Oct 13, 2009 6.806 6.860 6.637 6.637 41,939 -0.08(-1.25%)
Oct 12, 2009 6.791 6.890 6.706 6.722 9,476 -0.09(-1.35%)
Oct 09, 2009 6.591 6.814 6.584 6.814 24,941 +0.26(+3.98%)
Oct 08, 2009 6.438 6.553 6.400 6.553 30,142 +0.13(+2.03%)
Oct 07, 2009 6.392 6.423 6.354 6.423 16,037 -0.01(-0.12%)
Oct 06, 2009 6.400 6.484 6.384 6.430 33,874 +0.03(+0.48%)
Oct 05, 2009 6.331 6.400 6.200 6.400 38,231 +0.24(+3.86%)
Oct 02, 2009 6.285 6.338 6.162 6.162 36,275 -0.15(-2.31%)
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.