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 (%)
May 31, 2007 11.08 11.08 10.83 10.95 345,566 +0.25(+2.36%)
May 30, 2007 10.59 10.75 10.52 10.70 36,212 +0.03(+0.24%)
May 29, 2007 10.56 10.88 10.56 10.67 33,353 +0.44(+4.27%)
May 25, 2007 10.19 10.29 10.19 10.23 31,235 +0.09(+0.91%)
May 24, 2007 10.14 10.40 10.12 10.14 43,002 -0.03(-0.33%)
May 23, 2007 10.06 10.18 10.06 10.17 32,162 +0.13(+1.34%)
May 22, 2007 10.07 10.09 10.03 10.04 20,369 -0.04(-0.42%)
May 21, 2007 10.08 10.17 10.01 10.08 16,914 +0.06(+0.59%)
May 18, 2007 9.965 10.02 9.914 10.02 25,729 +0.11(+1.10%)
May 17, 2007 9.990 10.03 9.814 9.914 22,990 -0.03(-0.34%)
May 16, 2007 10.07 10.09 9.923 9.948 37,403 -0.10(-1.00%)
May 15, 2007 9.956 10.08 9.956 10.05 26,921 +0.14(+1.44%)
May 14, 2007 9.864 9.940 9.864 9.906 19,535 +0.04(+0.43%)
May 11, 2007 9.763 9.889 9.763 9.864 19,535 +0.02(+0.17%)
May 10, 2007 9.864 9.881 9.797 9.847 29,303 -0.03(-0.26%)
May 09, 2007 9.839 9.889 9.805 9.872 24,062 +0.01(+0.09%)
May 08, 2007 9.872 9.872 9.772 9.864 24,776 -0.06(-0.59%)
May 07, 2007 9.906 9.982 9.864 9.923 31,924 +0.04(+0.42%)
May 04, 2007 9.822 10.01 9.797 9.881 51,578 +0.08(+0.86%)
May 03, 2007 9.956 10.01 9.763 9.797 38,475 -0.13(-1.27%)
May 02, 2007 9.671 10.01 9.671 9.923 31,209 +0.24(+2.43%)
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.