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 (%)
Mar 30, 2007 9.520 9.637 9.444 9.461 39,785 -0.05(-0.53%)
Mar 29, 2007 9.562 9.671 9.486 9.511 47,171 -0.03(-0.35%)
Mar 28, 2007 9.520 9.679 9.520 9.545 41,096 -0.01(-0.09%)
Mar 27, 2007 9.495 9.562 9.453 9.553 45,146 +0.06(+0.62%)
Mar 26, 2007 9.511 9.595 9.444 9.495 71,590 +0.02(+0.18%)
Mar 23, 2007 9.176 9.528 9.176 9.478 70,995 +0.33(+3.58%)
Mar 22, 2007 9.226 9.251 9.117 9.150 42,883 -0.08(-0.91%)
Mar 21, 2007 9.033 9.243 9.016 9.234 116,141 +0.21(+2.33%)
Mar 20, 2007 8.991 9.108 8.991 9.025 41,096 +0.08(+0.84%)
Mar 19, 2007 8.756 8.991 8.756 8.949 44,908 +0.22(+2.50%)
Mar 16, 2007 8.773 8.806 8.706 8.731 24,657 -0.02(-0.19%)
Mar 15, 2007 8.748 8.748 8.563 8.748 47,409 +0.08(+0.97%)
Mar 14, 2007 8.748 8.773 8.630 8.664 33,115 -0.09(-1.05%)
Mar 13, 2007 8.899 8.941 8.748 8.756 32,638 -0.14(-1.60%)
Mar 12, 2007 8.840 8.941 8.748 8.899 48,124 +0.00(+0.00%)
Mar 09, 2007 9.016 9.016 8.789 8.899 47,171 -0.01(-0.09%)
Mar 08, 2007 8.941 9.008 8.848 8.907 80,643 +0.16(+1.82%)
Mar 07, 2007 8.739 8.773 8.664 8.748 37,760 +0.02(+0.19%)
Mar 06, 2007 8.437 8.831 8.437 8.731 51,578 +0.45(+5.48%)
Mar 05, 2007 8.521 8.521 8.177 8.277 46,218 -0.36(-4.18%)
Mar 02, 2007 8.722 8.789 8.638 8.638 52,174 -0.05(-0.58%)
Mar 01, 2007 8.672 8.789 8.647 8.689 132,818 -0.07(-0.77%)
Feb 28, 2007 8.748 8.789 8.529 8.756 168,792 +0.02(+0.19%)
Feb 27, 2007 9.016 9.016 8.647 8.739 57,534 -0.24(-2.71%)
Feb 26, 2007 9.016 9.041 8.983 8.983 15,962 -0.02(-0.19%)
Feb 23, 2007 9.008 9.058 8.949 8.999 25,848 -0.01(-0.09%)
Feb 22, 2007 8.957 9.067 8.890 9.008 34,663 +0.03(+0.28%)
Feb 21, 2007 9.008 9.058 8.966 8.983 52,293 +0.00(+0.00%)
Feb 20, 2007 9.016 9.033 8.949 8.983 39,666 +0.00(+0.00%)
Feb 16, 2007 8.974 9.033 8.941 8.983 68,255 -0.01(-0.09%)
Feb 15, 2007 8.941 9.067 8.924 8.991 44,074 +0.09(+1.04%)
Feb 14, 2007 8.890 8.915 8.798 8.899 64,920 +0.12(+1.34%)
Feb 13, 2007 8.966 9.108 8.756 8.781 105,539 -0.08(-0.95%)
Feb 12, 2007 8.848 9.067 8.798 8.865 84,298 +0.13(+1.54%)
Feb 09, 2007 8.731 9.016 8.680 8.731 143,896 +0.21(+2.46%)
Feb 08, 2007 8.252 8.580 8.252 8.521 101,013 +0.38(+4.64%)
Feb 07, 2007 8.210 8.269 8.110 8.143 35,497 -0.10(-1.22%)
Feb 06, 2007 8.353 8.353 8.210 8.244 31,447 -0.04(-0.51%)
Feb 05, 2007 8.328 8.353 8.235 8.286 22,870 -0.03(-0.30%)
Feb 02, 2007 8.160 8.319 8.160 8.311 81,120 +0.13(+1.54%)
Feb 01, 2007 8.319 8.420 8.076 8.185 225,612 -0.16(-1.91%)
Jan 31, 2007 8.219 8.361 8.193 8.345 37,165 +0.04(+0.51%)
Jan 30, 2007 8.143 8.303 8.143 8.303 63,371 +0.17(+2.06%)
Jan 29, 2007 8.068 8.244 8.068 8.135 56,700 +0.03(+0.31%)
Jan 26, 2007 8.168 8.177 8.026 8.110 38,475 +0.00(+0.00%)
Jan 25, 2007 8.210 8.294 8.093 8.110 121,263 -0.05(-0.62%)
Jan 24, 2007 8.118 8.210 8.084 8.160 81,954 +0.07(+0.83%)
Jan 23, 2007 8.151 8.193 8.017 8.093 51,340 -0.03(-0.31%)
Jan 22, 2007 8.319 8.361 8.101 8.118 86,957 -0.27(-3.20%)
Jan 19, 2007 8.395 8.470 8.311 8.387 30,256 -0.01(-0.10%)
Jan 18, 2007 8.521 8.529 8.378 8.395 35,497 -0.08(-0.89%)
Jan 17, 2007 8.395 8.546 8.361 8.470 119,357 +0.05(+0.60%)
Jan 16, 2007 8.370 8.437 8.235 8.420 39,785 +0.04(+0.50%)
Jan 12, 2007 8.303 8.395 8.269 8.378 19,059 +0.13(+1.53%)
Jan 11, 2007 8.370 8.412 8.210 8.252 75,283 -0.18(-2.19%)
Jan 10, 2007 8.378 8.613 8.336 8.437 55,747 +0.11(+1.31%)
Jan 09, 2007 8.101 8.353 8.101 8.328 66,706 +0.19(+2.37%)
Jan 08, 2007 8.051 8.185 8.017 8.135 34,425 +0.08(+0.94%)
Jan 05, 2007 7.690 8.118 7.690 8.059 45,503 +0.44(+5.84%)
Jan 04, 2007 7.740 7.740 7.530 7.614 24,896 -0.01(-0.11%)
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.