Skip to main content
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: 7:00 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 (%)
Apr 30, 2013 9.681 9.817 9.681 9.790 38,648 +0.09(+0.93%)
Apr 29, 2013 9.672 9.808 9.663 9.699 17,053 +0.02(+0.19%)
Apr 26, 2013 9.527 9.690 9.455 9.681 13,809 +0.23(+2.39%)
Apr 25, 2013 9.428 9.554 9.419 9.455 30,201 +0.06(+0.67%)
Apr 24, 2013 9.392 9.464 9.383 9.392 15,991 +0.02(+0.19%)
Apr 23, 2013 9.301 9.410 9.274 9.374 20,123 +0.08(+0.88%)
Apr 22, 2013 9.310 9.319 9.229 9.292 19,608 +0.01(+0.10%)
Apr 19, 2013 9.166 9.347 9.130 9.283 31,002 +0.18(+1.99%)
Apr 18, 2013 9.057 9.220 9.057 9.103 17,237 +0.18(+2.03%)
Apr 17, 2013 9.103 9.157 8.922 8.922 13,429 -0.21(-2.28%)
Apr 16, 2013 8.976 9.175 8.976 9.130 13,922 +0.13(+1.41%)
Apr 15, 2013 9.148 9.175 9.003 9.003 31,249 -0.24(-2.54%)
Apr 12, 2013 9.103 9.247 9.103 9.238 22,799 +0.13(+1.39%)
Apr 11, 2013 9.021 9.139 9.021 9.112 10,790 +0.08(+0.90%)
Apr 10, 2013 8.940 9.048 8.922 9.030 8,703 +0.14(+1.52%)
Apr 09, 2013 8.849 8.949 8.786 8.895 24,093 +0.15(+1.76%)
Apr 08, 2013 8.804 8.804 8.741 8.741 20,106 -0.06(-0.72%)
Apr 05, 2013 8.732 8.804 8.678 8.804 19,007 +0.04(+0.41%)
Apr 04, 2013 8.840 8.913 8.768 8.768 17,180 -0.10(-1.12%)
Apr 03, 2013 8.831 8.931 8.831 8.867 9,016 +0.08(+0.93%)
Apr 02, 2013 8.858 8.895 8.768 8.786 21,416 -0.04(-0.41%)
Apr 01, 2013 8.813 8.913 8.750 8.822 40,027 -0.01(-0.10%)
Mar 28, 2013 8.895 8.949 8.822 8.831 24,025 -0.06(-0.71%)
Mar 27, 2013 8.831 8.958 8.714 8.895 23,389 +0.01(+0.10%)
Mar 26, 2013 8.895 8.904 8.768 8.886 31,035 -0.03(-0.30%)
Mar 25, 2013 8.994 9.021 8.877 8.913 23,484 -0.06(-0.70%)
Mar 22, 2013 8.976 9.030 8.967 8.976 8,624 -0.02(-0.20%)
Mar 21, 2013 9.021 9.030 8.958 8.994 27,388 +0.01(+0.10%)
Mar 20, 2013 9.003 9.003 8.958 8.985 13,065 +0.03(+0.30%)
Mar 19, 2013 8.994 9.021 8.940 8.958 14,983 -0.05(-0.60%)
Mar 18, 2013 9.003 9.084 9.003 9.012 18,575 -0.10(-1.09%)
Mar 15, 2013 9.103 9.130 9.030 9.112 21,408 +0.03(+0.30%)
Mar 14, 2013 8.994 9.103 8.994 9.084 10,901 +0.09(+1.00%)
Mar 13, 2013 9.057 9.057 8.958 8.994 24,650 -0.03(-0.30%)
Mar 12, 2013 9.003 9.099 8.994 9.021 23,149 +0.12(+1.31%)
Mar 11, 2013 9.030 9.030 8.895 8.904 7,758 -0.08(-0.90%)
Mar 08, 2013 9.120 9.120 8.967 8.985 12,088 -0.01(-0.10%)
Mar 07, 2013 8.895 9.066 8.895 8.994 24,111 +0.13(+1.42%)
Mar 06, 2013 8.868 8.881 8.832 8.868 18,491 +0.04(+0.41%)
Mar 05, 2013 8.904 8.949 8.832 8.832 17,226 -0.01(-0.10%)
Mar 04, 2013 8.832 8.877 8.814 8.841 12,383 -0.10(-1.11%)
Mar 01, 2013 8.805 8.940 8.796 8.940 13,863 +0.13(+1.43%)
Feb 28, 2013 8.832 8.859 8.787 8.814 74,959 -0.09(-1.01%)
Feb 27, 2013 8.913 8.922 8.778 8.904 36,670 -0.05(-0.60%)
Feb 26, 2013 9.003 9.003 8.877 8.958 52,823 -0.04(-0.40%)
Feb 25, 2013 9.012 9.075 8.967 8.994 24,831 -0.04(-0.50%)
Feb 22, 2013 8.985 9.066 8.967 9.039 18,779 -0.04(-0.40%)
Feb 21, 2013 9.174 9.174 9.048 9.075 15,095 -0.15(-1.66%)
Feb 20, 2013 9.318 9.318 9.201 9.228 18,036 -0.13(-1.35%)
Feb 19, 2013 9.282 9.363 9.264 9.354 22,985 -0.06(-0.67%)
Feb 15, 2013 9.345 9.417 9.309 9.417 22,649 +0.00(+0.00%)
Feb 14, 2013 9.408 9.426 9.237 9.417 36,661 -0.05(-0.57%)
Feb 13, 2013 9.588 9.615 9.444 9.471 32,309 -0.20(-2.05%)
Feb 12, 2013 9.741 9.750 9.651 9.669 5,411 -0.04(-0.37%)
Feb 11, 2013 9.705 9.705 9.624 9.705 8,249 -0.06(-0.64%)
Feb 08, 2013 9.696 9.813 9.696 9.768 17,000 +0.02(+0.18%)
Feb 07, 2013 9.664 9.750 9.642 9.750 9,580 +0.01(+0.09%)
Feb 06, 2013 9.696 9.786 9.660 9.741 15,202 +0.04(+0.46%)
Feb 04, 2013 9.732 9.786 9.660 9.696 43,597 -0.04(-0.37%)
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.