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

CAE (NY: CAE )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2013 9.640 9.659 9.559 9.650 9,956 +0.03(+0.28%)
Aug 29, 2013 9.568 9.640 9.559 9.622 7,676 +0.05(+0.47%)
Aug 28, 2013 9.496 9.613 9.414 9.577 7,535 +0.07(+0.76%)
Aug 27, 2013 9.731 9.731 9.469 9.505 5,697 -0.28(-2.87%)
Aug 26, 2013 9.839 9.839 9.749 9.785 5,341 -0.05(-0.46%)
Aug 23, 2013 9.695 9.830 9.668 9.830 14,231 +0.11(+1.12%)
Aug 22, 2013 9.722 9.839 9.659 9.722 6,208 +0.04(+0.37%)
Aug 21, 2013 9.740 9.831 9.677 9.686 34,049 -0.12(-1.20%)
Aug 20, 2013 9.740 9.858 9.704 9.803 12,328 +0.05(+0.46%)
Aug 19, 2013 9.848 9.848 9.731 9.758 9,409 -0.07(-0.74%)
Aug 16, 2013 9.763 9.867 9.763 9.830 11,496 +0.05(+0.56%)
Aug 15, 2013 9.894 9.903 9.749 9.776 30,498 -0.09(-0.92%)
Aug 14, 2013 9.939 10.01 9.867 9.867 7,159 -0.05(-0.46%)
Aug 13, 2013 9.912 9.975 9.812 9.912 9,330 -0.03(-0.27%)
Aug 12, 2013 9.858 10.06 9.830 9.939 21,648 -0.05(-0.54%)
Aug 09, 2013 10.30 10.30 9.966 9.993 21,209 -0.38(-3.66%)
Aug 08, 2013 10.30 10.42 10.21 10.37 33,573 +0.16(+1.59%)
Aug 07, 2013 10.24 10.27 10.20 10.21 28,954 -0.07(-0.70%)
Aug 06, 2013 10.26 10.31 10.22 10.28 7,080 -0.01(-0.09%)
Aug 05, 2013 10.36 10.44 10.28 10.29 5,057 -0.02(-0.18%)
Aug 02, 2013 10.33 10.39 10.26 10.31 19,012 -0.05(-0.52%)
Aug 01, 2013 10.36 10.45 10.30 10.36 37,786 +0.08(+0.79%)
Jul 31, 2013 10.18 10.33 10.18 10.28 19,435 +0.12(+1.16%)
Jul 30, 2013 10.12 10.23 10.07 10.16 54,564 +0.10(+0.99%)
Jul 29, 2013 9.975 10.11 9.957 10.07 20,306 +0.12(+1.18%)
Jul 26, 2013 9.921 9.957 9.885 9.948 48,843 -0.07(-0.72%)
Jul 25, 2013 9.966 10.07 9.930 10.02 9,636 -0.03(-0.27%)
Jul 24, 2013 10.13 10.13 9.975 10.05 10,304 -0.06(-0.63%)
Jul 23, 2013 10.34 10.34 10.07 10.11 15,114 -0.21(-2.02%)
Jul 22, 2013 10.25 10.42 10.30 10.32 20,077 +0.02(+0.18%)
Jul 19, 2013 10.26 10.30 10.17 10.30 12,995 -0.01(-0.09%)
Jul 18, 2013 10.24 10.35 10.24 10.31 18,927 +0.07(+0.71%)
Jul 17, 2013 10.32 10.35 10.19 10.24 20,547 -0.05(-0.53%)
Jul 16, 2013 10.33 10.39 10.27 10.29 17,723 -0.06(-0.61%)
Jul 15, 2013 10.18 10.43 10.18 10.35 23,287 +0.14(+1.42%)
Jul 12, 2013 10.21 10.33 10.17 10.21 16,900 -0.04(-0.35%)
Jul 11, 2013 9.930 10.25 9.907 10.25 40,211 +0.45(+4.62%)
Jul 10, 2013 9.749 9.821 9.695 9.794 22,885 +0.03(+0.28%)
Jul 09, 2013 9.754 9.794 9.713 9.767 47,183 +0.00(+0.00%)
Jul 08, 2013 9.677 9.785 9.677 9.767 23,669 +0.13(+1.31%)
Jul 05, 2013 9.559 9.704 9.541 9.640 28,595 +0.14(+1.43%)
Jul 03, 2013 9.442 9.550 9.414 9.505 19,129 +0.04(+0.38%)
Jul 02, 2013 9.396 9.613 9.333 9.469 53,833 +0.05(+0.48%)
Jul 01, 2013 9.338 9.659 9.333 9.423 12,126 +0.05(+0.58%)
Jun 28, 2013 9.297 9.460 9.252 9.369 20,559 +0.05(+0.58%)
Jun 27, 2013 9.243 9.342 9.234 9.315 76,716 +0.14(+1.48%)
Jun 26, 2013 9.116 9.243 9.116 9.179 11,439 +0.15(+1.70%)
Jun 25, 2013 8.908 9.062 8.881 9.026 18,399 +0.12(+1.32%)
Jun 24, 2013 8.917 8.917 8.790 8.908 45,695 -0.10(-1.10%)
Jun 21, 2013 9.071 9.071 9.007 9.007 22,537 -0.06(-0.70%)
Jun 20, 2013 9.234 9.234 9.026 9.071 65,105 -0.32(-3.37%)
Jun 19, 2013 9.478 9.505 9.360 9.387 30,629 -0.10(-1.05%)
Jun 18, 2013 9.297 9.496 9.297 9.487 92,576 +0.14(+1.45%)
Jun 17, 2013 9.442 9.442 9.306 9.351 57,595 +0.05(+0.58%)
Jun 14, 2013 9.405 9.442 9.297 9.297 31,772 -0.07(-0.77%)
Jun 13, 2013 9.297 9.478 9.288 9.369 15,173 +0.16(+1.77%)
Jun 12, 2013 9.369 9.387 9.206 9.206 17,710 -0.15(-1.59%)
Jun 11, 2013 9.338 9.500 9.329 9.356 9,266 -0.02(-0.19%)
Jun 10, 2013 9.437 9.564 9.365 9.374 29,999 -0.05(-0.58%)
Jun 07, 2013 9.437 9.545 9.383 9.428 32,540 +0.06(+0.68%)
Jun 06, 2013 9.256 9.401 9.202 9.365 46,402 +0.12(+1.27%)
Jun 05, 2013 9.509 9.509 9.220 9.247 14,906 -0.31(-3.22%)
Jun 04, 2013 9.329 9.564 9.274 9.554 31,608 +0.17(+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.