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: 4:10 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 (%)
Aug 30, 2002 3.610 3.635 3.568 3.635 5,241 +0.00(+0.00%)
Aug 29, 2002 3.610 3.643 3.593 3.635 3,573 +0.03(+0.70%)
Aug 28, 2002 3.694 3.694 3.601 3.610 1,548 -0.02(-0.46%)
Aug 27, 2002 3.769 3.769 3.627 3.627 6,075 -0.08(-2.04%)
Aug 26, 2002 3.694 3.719 3.677 3.702 9,053 +0.10(+2.80%)
Aug 23, 2002 3.828 3.828 3.601 3.601 25,015 -0.27(-6.94%)
Aug 22, 2002 3.878 3.920 3.862 3.870 9,767 +0.03(+0.88%)
Aug 21, 2002 3.845 3.912 3.795 3.836 23,347 +0.08(+2.01%)
Aug 20, 2002 3.652 3.820 3.652 3.761 14,056 +0.26(+7.43%)
Aug 16, 2002 3.501 3.585 3.467 3.501 12,984 +0.06(+1.71%)
Aug 15, 2002 3.408 3.492 3.358 3.442 33,353 +0.24(+7.33%)
Aug 14, 2002 3.156 3.215 2.989 3.207 49,553 -0.07(-2.05%)
Aug 13, 2002 3.845 3.845 3.165 3.274 33,353 -0.57(-14.85%)
Aug 12, 2002 3.895 3.946 3.828 3.845 7,742 -0.99(-20.49%)
Aug 07, 2002 5.314 5.314 4.726 4.835 15,366 -0.45(-8.57%)
Aug 06, 2002 5.213 5.289 5.213 5.289 3,454 +0.04(+0.80%)
Aug 05, 2002 5.247 5.247 5.247 5.247 714 -0.05(-0.95%)
Aug 02, 2002 5.297 5.297 5.297 5.297 476 +0.01(+0.16%)
Aug 01, 2002 5.415 5.415 5.289 5.289 4,169 -0.18(-3.23%)
Jul 31, 2002 5.549 5.549 5.331 5.465 7,981 -0.11(-1.96%)
Jul 30, 2002 5.625 5.709 5.574 5.574 9,886 -0.08(-1.48%)
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.