Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.135 3.288 3.135 3.273 30,400 +0.15(+4.66%)
Jun 27, 2003 3.142 3.142 3.119 3.127 3,261 +0.02(+0.49%)
Jun 26, 2003 3.104 3.112 3.096 3.112 10,046 +0.05(+1.50%)
Jun 25, 2003 2.974 3.127 2.974 3.066 40,055 +0.10(+3.36%)
Jun 24, 2003 2.951 2.997 2.943 2.966 15,656 +0.02(+0.52%)
Jun 23, 2003 3.089 3.142 2.935 2.951 139,346 -0.16(-5.17%)
Jun 20, 2003 3.073 3.173 3.073 3.112 15,395 +0.06(+2.01%)
Jun 19, 2003 3.043 3.073 3.043 3.050 27,269 +0.00(+0.00%)
Jun 18, 2003 3.066 3.073 3.027 3.050 12,003 +0.03(+1.02%)
Jun 17, 2003 3.004 3.112 2.966 3.020 49,710 +0.05(+1.81%)
Jun 16, 2003 2.928 3.004 2.866 2.966 12,786 +0.04(+1.31%)
Jun 13, 2003 3.050 3.050 2.928 2.928 38,359 -0.10(-3.29%)
Jun 12, 2003 3.050 3.066 3.027 3.027 43,969 +0.00(+0.00%)
Jun 11, 2003 3.035 3.035 2.958 3.027 12,134 +0.00(+0.00%)
Jun 10, 2003 2.935 3.035 2.820 3.027 31,052 +0.08(+2.60%)
Jun 09, 2003 2.997 3.020 2.935 2.951 15,395 -0.04(-1.28%)
Jun 06, 2003 2.981 3.050 2.981 2.989 28,704 +0.03(+1.04%)
Jun 05, 2003 2.874 3.035 2.874 2.958 37,967 +0.09(+3.21%)
Jun 04, 2003 2.721 2.866 2.713 2.866 37,837 +0.15(+5.35%)
Jun 03, 2003 2.759 2.759 2.675 2.721 142,477 +0.00(+0.00%)
Jun 02, 2003 2.606 2.744 2.606 2.721 31,574 +0.11(+4.41%)
May 30, 2003 2.644 2.683 2.606 2.606 26,747 +0.03(+1.19%)
May 29, 2003 2.545 2.767 2.545 2.575 68,107 +0.05(+2.13%)
May 28, 2003 2.376 2.591 2.376 2.522 118,078 +0.18(+7.52%)
May 27, 2003 2.299 2.361 2.299 2.345 50,623 +0.07(+3.03%)
May 23, 2003 2.238 2.276 2.238 2.276 178,096 +0.02(+1.02%)
May 22, 2003 2.276 2.299 2.246 2.253 8,219 +0.00(+0.00%)
May 21, 2003 2.299 2.299 2.192 2.253 34,184 +0.00(+0.00%)
May 20, 2003 2.315 2.330 2.253 2.253 65,497 -0.08(-3.29%)
May 19, 2003 2.338 2.338 2.299 2.330 3,653 +0.02(+0.66%)
May 16, 2003 2.338 2.361 2.315 2.315 40,577 +0.02(+0.67%)
May 15, 2003 2.299 2.307 2.299 2.299 13,308 +0.02(+1.01%)
May 14, 2003 2.299 2.299 2.230 2.276 19,962 -0.02(-0.67%)
May 13, 2003 2.322 2.322 2.284 2.292 16,439 -0.01(-0.33%)
May 12, 2003 2.315 2.330 2.299 2.299 39,142 +0.02(+1.01%)
May 09, 2003 2.230 2.276 2.230 2.276 33,270 +0.07(+3.13%)
May 08, 2003 2.200 2.230 2.092 2.207 60,670 +0.05(+2.13%)
May 07, 2003 2.299 2.315 2.146 2.161 95,637 -0.06(-2.76%)
May 06, 2003 2.184 2.322 2.184 2.223 49,058 +0.18(+8.61%)
May 05, 2003 2.069 2.146 2.039 2.046 43,056 +0.02(+0.75%)
May 02, 2003 1.954 2.039 1.939 2.031 18,788 +0.10(+5.16%)
May 01, 2003 1.916 1.962 1.916 1.931 33,792 +0.09(+5.00%)
Apr 30, 2003 1.701 1.839 1.701 1.839 25,833 +0.15(+8.60%)
Apr 29, 2003 1.686 1.694 1.686 1.694 1,826 +0.02(+1.38%)
Apr 28, 2003 1.747 1.747 1.671 1.671 32,227 +0.02(+0.93%)
Apr 25, 2003 1.671 1.671 1.648 1.655 22,571 -0.01(-0.46%)
Apr 24, 2003 1.732 1.732 1.663 1.663 80,632 -0.07(-3.98%)
Apr 23, 2003 1.763 1.763 1.709 1.732 123,297 -0.01(-0.44%)
Apr 22, 2003 1.793 1.793 1.717 1.740 71,630 +0.00(+0.00%)
Apr 21, 2003 1.755 1.755 1.724 1.740 131,648 +0.01(+0.44%)
Apr 17, 2003 1.740 1.755 1.732 1.732 46,709 -0.01(-0.44%)
Apr 16, 2003 1.793 1.801 1.740 1.740 59,626 -0.05(-2.99%)
Apr 15, 2003 1.839 1.839 1.786 1.793 41,882 -0.02(-0.85%)
Apr 14, 2003 1.832 1.839 1.809 1.809 15,787 -0.04(-2.07%)
Apr 11, 2003 1.832 1.870 1.832 1.847 39,142 +0.02(+0.84%)
Apr 10, 2003 1.793 1.832 1.793 1.832 38,750 -0.01(-0.42%)
Apr 09, 2003 1.878 1.878 1.839 1.839 27,921 -0.06(-3.23%)
Apr 08, 2003 1.924 1.924 1.839 1.901 13,699 +0.05(+2.90%)
Apr 07, 2003 1.916 1.924 1.832 1.847 46,448 +0.01(+0.42%)
Apr 04, 2003 2.031 2.031 1.832 1.839 37,706 -0.09(-4.76%)
Apr 03, 2003 1.993 1.993 1.931 1.931 25,703 +0.02(+0.80%)
Apr 02, 2003 1.816 1.916 1.816 1.916 18,657 +0.13(+7.30%)
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.