Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

19.73 +0.44 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2007 9.113 9.136 8.868 8.875 81,415 -0.17(-1.86%)
Apr 27, 2007 9.036 9.128 8.990 9.044 109,076 +0.05(+0.60%)
Apr 26, 2007 9.059 9.059 8.967 8.990 40,316 -0.10(-1.10%)
Apr 25, 2007 9.159 9.167 9.059 9.090 62,627 +0.01(+0.08%)
Apr 24, 2007 9.113 9.190 9.021 9.082 42,664 -0.05(-0.59%)
Apr 23, 2007 9.029 9.190 9.029 9.136 35,880 +0.13(+1.45%)
Apr 20, 2007 8.921 9.059 8.883 9.006 48,275 +0.08(+0.94%)
Apr 19, 2007 8.975 9.013 8.898 8.921 37,446 -0.08(-0.85%)
Apr 18, 2007 9.052 9.067 8.983 8.998 41,751 -0.03(-0.34%)
Apr 17, 2007 9.113 9.113 9.006 9.029 28,573 -0.08(-0.93%)
Apr 16, 2007 9.021 9.144 8.998 9.113 25,964 +0.13(+1.45%)
Apr 13, 2007 9.021 9.067 8.929 8.983 31,183 -0.01(-0.09%)
Apr 12, 2007 9.013 9.029 8.868 8.990 36,663 +0.03(+0.34%)
Apr 11, 2007 8.990 9.036 8.921 8.960 40,968 +0.01(+0.09%)
Apr 10, 2007 9.013 9.059 8.906 8.952 75,413 -0.02(-0.17%)
Apr 09, 2007 8.852 9.075 8.852 8.967 74,109 +0.05(+0.60%)
Apr 05, 2007 8.875 8.998 8.875 8.914 31,052 +0.04(+0.43%)
Apr 04, 2007 8.998 9.013 8.860 8.875 133,866 -0.09(-1.03%)
Apr 03, 2007 8.737 9.190 8.737 8.967 103,335 +0.31(+3.54%)
Apr 02, 2007 8.691 8.737 8.592 8.661 61,322 +0.02(+0.27%)
Mar 30, 2007 8.691 8.799 8.622 8.638 43,578 -0.05(-0.53%)
Mar 29, 2007 8.730 8.829 8.661 8.684 51,667 -0.03(-0.35%)
Mar 28, 2007 8.691 8.837 8.691 8.714 45,013 -0.01(-0.09%)
Mar 27, 2007 8.668 8.730 8.630 8.722 49,449 +0.05(+0.62%)
Mar 26, 2007 8.684 8.760 8.622 8.668 78,414 +0.02(+0.18%)
Mar 23, 2007 8.377 8.699 8.377 8.653 77,762 +0.30(+3.58%)
Mar 22, 2007 8.423 8.446 8.324 8.354 46,970 -0.08(-0.91%)
Mar 21, 2007 8.247 8.438 8.232 8.431 127,212 +0.19(+2.33%)
Mar 20, 2007 8.209 8.316 8.209 8.239 45,013 +0.07(+0.84%)
Mar 19, 2007 7.994 8.209 7.994 8.170 49,188 +0.20(+2.50%)
Mar 16, 2007 8.009 8.040 7.948 7.971 27,008 -0.02(-0.19%)
Mar 15, 2007 7.986 7.986 7.818 7.986 51,928 +0.08(+0.97%)
Mar 14, 2007 7.986 8.009 7.879 7.910 36,271 -0.08(-1.05%)
Mar 13, 2007 8.124 8.163 7.986 7.994 35,749 -0.13(-1.60%)
Mar 12, 2007 8.071 8.163 7.986 8.124 52,711 +0.00(+0.00%)
Mar 09, 2007 8.232 8.232 8.025 8.124 51,667 -0.01(-0.09%)
Mar 08, 2007 8.163 8.224 8.078 8.132 88,330 +0.15(+1.82%)
Mar 07, 2007 7.979 8.009 7.910 7.986 41,360 +0.02(+0.19%)
Mar 06, 2007 7.703 8.063 7.703 7.971 56,495 +0.41(+5.48%)
Mar 05, 2007 7.779 7.779 7.465 7.557 50,623 -0.33(-4.18%)
Mar 02, 2007 7.963 8.025 7.887 7.887 57,147 -0.05(-0.58%)
Mar 01, 2007 7.917 8.025 7.894 7.933 145,478 -0.06(-0.77%)
Feb 28, 2007 7.986 8.025 7.787 7.994 184,881 +0.02(+0.19%)
Feb 27, 2007 8.232 8.232 7.894 7.979 63,018 -0.22(-2.71%)
Feb 26, 2007 8.232 8.255 8.201 8.201 17,483 -0.02(-0.19%)
Feb 23, 2007 8.224 8.270 8.170 8.216 28,312 -0.01(-0.09%)
Feb 22, 2007 8.178 8.278 8.117 8.224 37,967 +0.02(+0.28%)
Feb 21, 2007 8.224 8.270 8.186 8.201 57,278 +0.00(+0.00%)
Feb 20, 2007 8.232 8.247 8.170 8.201 43,447 +0.00(+0.00%)
Feb 16, 2007 8.193 8.247 8.163 8.201 74,761 -0.01(-0.09%)
Feb 15, 2007 8.163 8.278 8.147 8.209 48,275 +0.08(+1.04%)
Feb 14, 2007 8.117 8.140 8.032 8.124 71,108 +0.11(+1.34%)
Feb 13, 2007 8.186 8.316 7.994 8.017 115,599 -0.08(-0.95%)
Feb 12, 2007 8.078 8.278 8.032 8.094 92,333 +0.12(+1.54%)
Feb 09, 2007 7.971 8.232 7.925 7.971 157,612 +0.19(+2.46%)
Feb 08, 2007 7.534 7.833 7.534 7.779 110,641 +0.34(+4.64%)
Feb 07, 2007 7.496 7.549 7.404 7.434 38,881 -0.09(-1.22%)
Feb 06, 2007 7.626 7.626 7.496 7.526 34,445 -0.04(-0.51%)
Feb 05, 2007 7.603 7.626 7.519 7.565 25,050 -0.02(-0.30%)
Feb 02, 2007 7.450 7.595 7.450 7.588 88,852 +0.11(+1.54%)
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.