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

CAE (NY: CAE )

20.31 -0.57 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.