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

CAE (NY: CAE )

20.31 -0.57 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 9.093 9.220 9.093 9.194 41,149 +0.08(+0.93%)
Apr 29, 2013 9.084 9.211 9.076 9.110 18,157 +0.02(+0.19%)
Apr 26, 2013 8.948 9.101 8.880 9.093 14,703 +0.21(+2.39%)
Apr 25, 2013 8.855 8.974 8.846 8.880 32,156 +0.06(+0.67%)
Apr 24, 2013 8.821 8.889 8.812 8.821 17,026 +0.02(+0.19%)
Apr 23, 2013 8.736 8.838 8.711 8.804 21,425 +0.08(+0.88%)
Apr 22, 2013 8.744 8.753 8.668 8.728 20,877 +0.01(+0.10%)
Apr 19, 2013 8.609 8.778 8.575 8.719 33,009 +0.17(+1.99%)
Apr 18, 2013 8.507 8.660 8.507 8.549 18,352 +0.17(+2.03%)
Apr 17, 2013 8.549 8.600 8.379 8.379 14,298 -0.20(-2.28%)
Apr 16, 2013 8.430 8.617 8.430 8.575 14,823 +0.12(+1.41%)
Apr 15, 2013 8.592 8.617 8.456 8.456 33,271 -0.22(-2.54%)
Apr 12, 2013 8.549 8.685 8.549 8.677 24,275 +0.12(+1.39%)
Apr 11, 2013 8.473 8.583 8.473 8.558 11,489 +0.08(+0.90%)
Apr 10, 2013 8.396 8.498 8.379 8.481 9,266 +0.13(+1.52%)
Apr 09, 2013 8.312 8.405 8.252 8.354 25,653 +0.14(+1.76%)
Apr 08, 2013 8.269 8.269 8.210 8.210 21,408 -0.06(-0.72%)
Apr 05, 2013 8.201 8.269 8.150 8.269 20,237 +0.03(+0.41%)
Apr 04, 2013 8.303 8.371 8.235 8.235 18,292 -0.09(-1.12%)
Apr 03, 2013 8.295 8.388 8.295 8.328 9,599 +0.08(+0.93%)
Apr 02, 2013 8.319 8.354 8.235 8.252 22,802 -0.03(-0.41%)
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.