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

CAE (NY: CAE )

20.19 +0.46 (+2.33%)
Official Closing 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, 2009 4.967 5.035 4.852 4.905 25,134 -0.02(-0.47%)
Apr 29, 2009 4.859 4.997 4.844 4.928 34,516 +0.15(+3.21%)
Apr 28, 2009 4.867 4.867 4.752 4.775 16,465 -0.11(-2.35%)
Apr 27, 2009 4.836 4.951 4.790 4.890 39,853 +0.01(+0.16%)
Apr 24, 2009 4.913 4.913 4.859 4.882 14,091 +0.04(+0.79%)
Apr 23, 2009 4.775 4.859 4.775 4.844 57,291 +0.10(+2.10%)
Apr 22, 2009 4.698 4.783 4.698 4.744 32,721 -0.01(-0.21%)
Apr 21, 2009 4.767 4.790 4.714 4.754 34,409 -0.10(-2.01%)
Apr 20, 2009 4.974 4.982 4.852 4.852 20,415 -0.18(-3.65%)
Apr 17, 2009 4.944 5.051 4.944 5.035 29,767 +0.08(+1.55%)
Apr 16, 2009 4.989 5.074 4.913 4.959 35,830 -0.03(-0.61%)
Apr 15, 2009 4.982 5.028 4.951 4.989 26,191 +0.01(+0.15%)
Apr 14, 2009 5.143 5.143 4.967 4.982 32,511 -0.16(-3.13%)
Apr 13, 2009 4.982 5.158 4.898 5.143 67,192 +0.22(+4.52%)
Apr 09, 2009 4.852 4.944 4.806 4.921 50,265 +0.29(+6.29%)
Apr 08, 2009 4.760 4.760 4.545 4.629 30,451 -0.08(-1.79%)
Apr 07, 2009 4.683 4.752 4.675 4.714 32,247 -0.15(-3.15%)
Apr 06, 2009 4.913 4.936 4.806 4.867 85,558 -0.04(-0.78%)
Apr 03, 2009 4.905 4.951 4.760 4.905 81,599 +0.00(+0.00%)
Apr 02, 2009 4.737 4.921 4.721 4.905 43,195 +0.21(+4.58%)
Apr 01, 2009 4.507 4.744 4.507 4.691 30,446 +0.02(+0.33%)
Mar 31, 2009 4.545 4.698 4.522 4.675 30,915 +0.22(+4.99%)
Mar 30, 2009 4.522 4.545 4.300 4.453 57,493 -0.21(-4.44%)
Mar 26, 2009 4.691 4.721 4.476 4.660 29,056 +0.01(+0.16%)
Mar 25, 2009 4.622 4.691 4.576 4.652 42,942 +0.01(+0.16%)
Mar 24, 2009 4.545 4.698 4.499 4.645 23,949 +0.11(+2.36%)
Mar 23, 2009 4.652 4.660 4.537 4.537 23,945 +0.04(+0.85%)
Mar 20, 2009 4.438 4.499 4.361 4.499 12,655 +0.10(+2.26%)
Mar 19, 2009 4.438 4.522 4.384 4.399 36,832 +0.02(+0.53%)
Mar 18, 2009 4.346 4.384 4.284 4.376 23,354 +0.03(+0.71%)
Mar 17, 2009 4.476 4.499 4.300 4.346 19,191 -0.14(-3.08%)
Mar 16, 2009 4.330 4.560 4.330 4.484 20,674 +0.21(+4.84%)
Mar 13, 2009 4.254 4.284 4.215 4.277 0 +0.05(+1.27%)
Mar 12, 2009 4.200 4.250 4.131 4.223 17,236 +0.08(+1.85%)
Mar 11, 2009 4.024 4.162 4.024 4.146 29,626 +0.23(+5.87%)
Mar 10, 2009 3.771 4.047 3.748 3.916 27,255 +0.19(+5.14%)
Mar 09, 2009 3.802 3.802 3.579 3.725 19,941 +0.03(+0.83%)
Mar 06, 2009 3.825 3.825 3.625 3.694 0 -0.11(-3.02%)
Mar 05, 2009 3.848 3.970 3.771 3.809 30,080 -0.09(-2.36%)
Mar 04, 2009 3.832 4.047 3.817 3.901 41,090 +0.08(+2.21%)
Mar 02, 2009 3.871 3.871 3.687 3.817 53,627 -0.14(-3.49%)
Feb 27, 2009 3.909 4.039 3.878 3.955 0 -0.02(-0.58%)
Feb 26, 2009 4.330 4.330 3.909 3.978 48,233 -0.19(-4.60%)
Feb 25, 2009 4.116 4.254 4.001 4.169 83,633 +0.09(+2.26%)
Feb 24, 2009 3.886 4.100 3.855 4.077 43,214 +0.16(+4.11%)
Feb 23, 2009 4.100 4.108 3.786 3.916 87,156 -0.13(-3.22%)
Feb 20, 2009 4.315 4.315 3.993 4.047 72,980 -0.32(-7.37%)
Feb 19, 2009 4.415 4.507 4.361 4.369 56,619 +0.03(+0.71%)
Feb 18, 2009 4.484 4.484 4.269 4.338 59,496 -0.12(-2.75%)
Feb 17, 2009 4.522 4.560 4.338 4.461 47,035 -0.24(-5.09%)
Feb 13, 2009 4.829 4.836 4.668 4.700 49,692 +0.14(+3.06%)
Feb 12, 2009 4.614 4.614 4.453 4.560 43,382 +0.02(+0.34%)
Feb 11, 2009 4.698 4.760 4.537 4.545 30,530 +0.25(+5.70%)
Feb 10, 2009 4.599 4.629 4.300 4.300 37,603 -0.27(-5.87%)
Feb 09, 2009 4.721 4.721 4.507 4.568 23,550 -0.15(-3.25%)
Feb 06, 2009 4.453 4.721 4.453 4.721 67,815 +0.16(+3.53%)
Feb 05, 2009 4.484 4.560 4.422 4.560 83,134 +0.08(+1.71%)
Feb 04, 2009 4.407 4.484 4.384 4.484 159,439 +0.08(+1.74%)
Feb 03, 2009 4.353 4.407 4.307 4.407 85,339 +0.08(+1.95%)
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.