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

CAE (NY: CAE )

18.88 +0.18 (+0.96%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 6, 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 (%)
Sep 30, 2009 6.377 6.515 6.323 6.484 30,506 +0.15(+2.30%)
Sep 29, 2009 6.231 6.377 6.231 6.338 26,094 -0.07(-1.11%)
Sep 28, 2009 6.269 6.430 6.139 6.410 40,262 +0.14(+2.24%)
Sep 25, 2009 6.231 6.354 6.216 6.269 23,226 +0.03(+0.49%)
Sep 24, 2009 6.361 6.369 6.177 6.239 19,494 -0.15(-2.28%)
Sep 23, 2009 6.361 6.438 6.361 6.384 25,713 +0.03(+0.48%)
Sep 22, 2009 6.407 6.446 6.338 6.354 29,061 +0.03(+0.48%)
Sep 21, 2009 6.392 6.400 6.277 6.323 22,123 -0.12(-1.90%)
Sep 18, 2009 6.446 6.499 6.400 6.446 77,397 -0.05(-0.83%)
Sep 17, 2009 6.407 6.576 6.407 6.499 40,265 +0.04(+0.59%)
Sep 16, 2009 6.699 6.729 6.461 6.461 38,322 -0.28(-4.20%)
Sep 15, 2009 6.407 6.745 6.407 6.745 170,199 +0.40(+6.28%)
Sep 14, 2009 6.254 6.354 6.231 6.346 13,354 +0.02(+0.36%)
Sep 11, 2009 6.400 6.400 6.292 6.323 59,381 -0.05(-0.72%)
Sep 10, 2009 6.216 6.377 6.216 6.369 19,584 +0.10(+1.59%)
Sep 09, 2009 6.292 6.315 6.239 6.269 39,420 -0.07(-1.09%)
Sep 08, 2009 6.438 6.453 6.262 6.338 23,726 +0.01(+0.12%)
Sep 04, 2009 6.254 6.384 6.254 6.331 26,218 +0.05(+0.73%)
Sep 03, 2009 6.262 6.285 6.086 6.285 54,085 +0.18(+2.89%)
Sep 02, 2009 6.063 6.131 6.009 6.109 77,898 +0.02(+0.38%)
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.