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, 2008 10.05 10.09 9.621 9.713 30,463 -0.29(-2.85%)
Apr 29, 2008 10.03 10.04 9.889 9.998 42,743 +0.04(+0.42%)
Apr 28, 2008 9.688 10.01 9.637 9.956 28,529 +0.32(+3.31%)
Apr 25, 2008 9.637 9.688 9.520 9.637 37,880 -0.01(-0.09%)
Apr 24, 2008 9.570 9.721 9.478 9.646 49,672 +0.12(+1.23%)
Apr 23, 2008 9.545 9.654 9.503 9.528 22,751 -0.09(-0.96%)
Apr 22, 2008 9.738 9.814 9.587 9.621 27,218 -0.20(-2.05%)
Apr 21, 2008 10.04 10.10 9.788 9.822 31,654 -0.18(-1.85%)
Apr 18, 2008 9.822 10.02 9.780 10.01 38,475 +0.26(+2.67%)
Apr 17, 2008 9.914 9.914 9.520 9.746 49,553 -0.23(-2.27%)
Apr 16, 2008 9.864 10.11 9.830 9.973 76,832 +0.29(+2.95%)
Apr 15, 2008 9.898 10.01 9.646 9.688 73,020 -0.14(-1.45%)
Apr 14, 2008 9.931 10.06 9.822 9.830 18,820 -0.13(-1.35%)
Apr 11, 2008 10.13 10.18 9.923 9.965 46,099 -0.35(-3.42%)
Apr 10, 2008 10.18 10.36 10.07 10.32 43,002 +0.18(+1.82%)
Apr 09, 2008 10.33 10.39 10.07 10.13 43,597 -0.29(-2.82%)
Apr 08, 2008 10.01 10.70 9.973 10.43 87,910 +0.39(+3.93%)
Apr 07, 2008 10.08 10.25 9.982 10.03 40,560 -0.04(-0.42%)
Apr 04, 2008 10.16 10.16 9.898 10.07 57,058 -0.03(-0.25%)
Apr 03, 2008 9.805 10.11 9.654 10.10 60,989 +0.30(+3.08%)
Apr 02, 2008 9.469 9.898 9.419 9.797 44,431 +0.35(+3.73%)
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.