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

CAE (NY: CAE )

20.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2003 1.701 1.839 1.701 1.839 25,833 +0.15(+8.60%)
Apr 29, 2003 1.686 1.694 1.686 1.694 1,826 +0.02(+1.38%)
Apr 28, 2003 1.747 1.747 1.671 1.671 32,227 +0.02(+0.93%)
Apr 25, 2003 1.671 1.671 1.648 1.655 22,571 -0.01(-0.46%)
Apr 24, 2003 1.732 1.732 1.663 1.663 80,632 -0.07(-3.98%)
Apr 23, 2003 1.763 1.763 1.709 1.732 123,297 -0.01(-0.44%)
Apr 22, 2003 1.793 1.793 1.717 1.740 71,630 +0.00(+0.00%)
Apr 21, 2003 1.755 1.755 1.724 1.740 131,648 +0.01(+0.44%)
Apr 17, 2003 1.740 1.755 1.732 1.732 46,709 -0.01(-0.44%)
Apr 16, 2003 1.793 1.801 1.740 1.740 59,626 -0.05(-2.99%)
Apr 15, 2003 1.839 1.839 1.786 1.793 41,882 -0.02(-0.85%)
Apr 14, 2003 1.832 1.839 1.809 1.809 15,787 -0.04(-2.07%)
Apr 11, 2003 1.832 1.870 1.832 1.847 39,142 +0.02(+0.84%)
Apr 10, 2003 1.793 1.832 1.793 1.832 38,750 -0.01(-0.42%)
Apr 09, 2003 1.878 1.878 1.839 1.839 27,921 -0.06(-3.23%)
Apr 08, 2003 1.924 1.924 1.839 1.901 13,699 +0.05(+2.90%)
Apr 07, 2003 1.916 1.924 1.832 1.847 46,448 +0.01(+0.42%)
Apr 04, 2003 2.031 2.031 1.832 1.839 37,706 -0.09(-4.76%)
Apr 03, 2003 1.993 1.993 1.931 1.931 25,703 +0.02(+0.80%)
Apr 02, 2003 1.816 1.916 1.816 1.916 18,657 +0.13(+7.30%)
Apr 01, 2003 1.640 1.793 1.640 1.786 38,098 +0.19(+12.02%)
Mar 31, 2003 1.533 1.617 1.456 1.594 39,011 +0.08(+5.58%)
Mar 28, 2003 1.564 1.564 1.510 1.510 89,635 -0.05(-2.96%)
Mar 27, 2003 1.648 1.648 1.556 1.556 40,968 -0.05(-2.87%)
Mar 26, 2003 1.617 1.617 1.564 1.602 33,531 -0.10(-5.86%)
Mar 25, 2003 1.709 1.824 1.686 1.701 8,611 -0.08(-4.72%)
Mar 24, 2003 1.862 1.878 1.786 1.786 20,353 -0.11(-5.67%)
Mar 21, 2003 1.916 1.939 1.878 1.893 24,137 +0.03(+1.65%)
Mar 20, 2003 2.046 2.046 1.862 1.862 72,152 +0.14(+8.00%)
Mar 19, 2003 2.108 2.108 1.686 1.724 70,455 -0.43(-19.93%)
Mar 18, 2003 2.223 2.223 2.138 2.154 7,958 +0.01(+0.36%)
Mar 17, 2003 2.092 2.161 2.092 2.146 2,609 +0.04(+1.82%)
Mar 14, 2003 2.062 2.108 2.054 2.108 11,481 +0.08(+3.77%)
Mar 13, 2003 1.962 2.031 1.962 2.031 5,610 +0.08(+3.92%)
Mar 12, 2003 2.016 2.016 1.947 1.954 2,739 -0.10(-4.85%)
Mar 11, 2003 2.100 2.123 2.054 2.054 7,306 -0.03(-1.47%)
Mar 10, 2003 2.046 2.085 2.039 2.085 4,566 -0.01(-0.37%)
Mar 07, 2003 2.092 2.092 2.092 2.092 391 -0.06(-2.85%)
Mar 06, 2003 2.161 2.169 2.154 2.154 8,350 +0.00(+0.00%)
Mar 05, 2003 2.292 2.292 2.108 2.154 22,963 -0.11(-5.07%)
Mar 04, 2003 2.299 2.315 2.184 2.269 37,576 -0.08(-3.27%)
Mar 03, 2003 2.399 2.468 2.345 2.345 9,655 -0.08(-3.47%)
Feb 28, 2003 2.468 2.468 2.430 2.430 3,392 -0.01(-0.31%)
Feb 27, 2003 2.445 2.445 2.437 2.437 2,739 +0.03(+1.27%)
Feb 26, 2003 2.407 2.430 2.368 2.407 6,915 +0.05(+1.95%)
Feb 25, 2003 2.384 2.384 2.338 2.361 4,305 -0.04(-1.60%)
Feb 24, 2003 2.399 2.407 2.368 2.399 12,525 +0.02(+0.64%)
Feb 21, 2003 2.422 2.422 2.384 2.384 8,741 -0.05(-2.20%)
Feb 20, 2003 2.407 2.445 2.407 2.437 4,175 +0.03(+1.27%)
Feb 19, 2003 2.399 2.407 2.384 2.407 4,175 +0.01(+0.32%)
Feb 18, 2003 2.322 2.468 2.322 2.399 7,045 +0.07(+2.96%)
Feb 14, 2003 2.299 2.353 2.299 2.330 27,921 -0.02(-0.98%)
Feb 13, 2003 2.361 2.376 2.345 2.353 5,479 -0.03(-1.29%)
Feb 12, 2003 2.399 2.407 2.384 2.384 3,653 -0.02(-0.96%)
Feb 11, 2003 2.414 2.422 2.407 2.407 5,610 +0.00(+0.00%)
Feb 10, 2003 2.414 2.414 2.399 2.407 521 +0.00(+0.00%)
Feb 07, 2003 2.491 2.514 2.407 2.407 10,698 -0.07(-2.79%)
Feb 06, 2003 2.453 2.491 2.453 2.476 3,653 -0.02(-0.92%)
Feb 05, 2003 2.560 2.568 2.468 2.499 15,656 +0.02(+0.62%)
Feb 04, 2003 2.483 2.483 2.483 2.483 652 -0.06(-2.41%)
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.