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, 2008 9.174 9.213 8.783 8.868 33,367 -0.26(-2.85%)
Apr 29, 2008 9.159 9.167 9.029 9.128 46,817 +0.04(+0.42%)
Apr 28, 2008 8.845 9.136 8.799 9.090 31,248 +0.29(+3.31%)
Apr 25, 2008 8.799 8.845 8.691 8.799 41,490 -0.01(-0.09%)
Apr 24, 2008 8.737 8.875 8.653 8.806 54,407 +0.11(+1.23%)
Apr 23, 2008 8.714 8.814 8.676 8.699 24,920 -0.08(-0.96%)
Apr 22, 2008 8.891 8.960 8.753 8.783 29,813 -0.18(-2.05%)
Apr 21, 2008 9.167 9.220 8.937 8.967 34,672 -0.17(-1.85%)
Apr 18, 2008 8.967 9.144 8.929 9.136 42,143 +0.24(+2.67%)
Apr 17, 2008 9.052 9.052 8.691 8.898 54,277 -0.21(-2.27%)
Apr 16, 2008 9.006 9.228 8.975 9.105 84,155 +0.26(+2.95%)
Apr 15, 2008 9.036 9.136 8.806 8.845 79,980 -0.13(-1.45%)
Apr 14, 2008 9.067 9.182 8.967 8.975 20,614 -0.12(-1.35%)
Apr 11, 2008 9.251 9.295 9.059 9.098 50,493 -0.32(-3.42%)
Apr 10, 2008 9.297 9.458 9.197 9.420 47,101 +0.17(+1.82%)
Apr 09, 2008 9.427 9.488 9.197 9.251 47,753 -0.27(-2.82%)
Apr 08, 2008 9.136 9.772 9.105 9.519 96,289 +0.36(+3.93%)
Apr 07, 2008 9.205 9.358 9.113 9.159 44,426 -0.04(-0.42%)
Apr 04, 2008 9.274 9.274 9.036 9.197 62,496 -0.02(-0.25%)
Apr 03, 2008 8.952 9.228 8.814 9.220 66,802 +0.28(+3.08%)
Apr 02, 2008 8.645 9.036 8.599 8.944 48,666 +0.32(+3.73%)
Apr 01, 2008 8.676 8.806 8.584 8.622 41,099 -0.05(-0.53%)
Mar 31, 2008 8.661 8.730 8.408 8.668 39,403 -0.06(-0.70%)
Mar 28, 2008 9.029 9.044 8.684 8.730 42,534 -0.40(-4.37%)
Mar 27, 2008 9.128 9.205 9.006 9.128 42,273 +0.02(+0.17%)
Mar 26, 2008 9.029 9.190 9.006 9.113 34,184 +0.13(+1.45%)
Mar 25, 2008 9.044 9.297 8.814 8.983 146,391 -0.02(-0.17%)
Mar 24, 2008 8.392 9.067 8.392 8.998 75,152 +0.57(+6.73%)
Mar 21, 2008 8.324 8.446 8.186 8.431 58,713 +0.00(+0.00%)
Mar 20, 2008 8.324 8.446 8.186 8.431 58,713 +0.11(+1.38%)
Mar 19, 2008 8.722 8.822 8.316 8.316 90,940 -0.45(-5.16%)
Mar 18, 2008 8.707 8.776 8.553 8.768 73,717 +0.10(+1.15%)
Mar 17, 2008 8.638 8.768 8.561 8.668 45,535 -0.13(-1.48%)
Mar 14, 2008 8.983 8.983 8.707 8.799 70,194 -0.23(-2.55%)
Mar 13, 2008 8.814 9.113 8.783 9.029 143,390 +0.08(+0.86%)
Mar 12, 2008 9.090 9.090 8.768 8.952 45,535 -0.16(-1.77%)
Mar 11, 2008 8.868 9.205 8.630 9.113 83,503 +0.38(+4.30%)
Mar 10, 2008 8.898 8.983 8.707 8.737 46,057 -0.12(-1.38%)
Mar 07, 2008 8.875 9.067 8.776 8.860 70,847 -0.07(-0.77%)
Mar 06, 2008 8.883 9.128 8.883 8.929 58,974 -0.08(-0.94%)
Mar 05, 2008 9.174 9.259 8.806 9.013 100,073 -0.24(-2.57%)
Mar 04, 2008 9.121 9.251 8.799 9.251 133,344 +0.11(+1.17%)
Mar 03, 2008 9.580 9.580 9.098 9.144 45,796 -0.49(-5.09%)
Feb 29, 2008 9.573 9.718 9.488 9.634 59,626 -0.09(-0.95%)
Feb 28, 2008 9.695 9.757 9.550 9.726 52,320 +0.07(+0.71%)
Feb 27, 2008 9.772 9.780 9.619 9.657 50,232 -0.07(-0.71%)
Feb 26, 2008 9.680 9.757 9.626 9.726 37,837 +0.10(+1.03%)
Feb 25, 2008 9.550 9.657 9.519 9.626 63,540 +0.14(+1.45%)
Feb 22, 2008 9.711 9.757 9.420 9.488 60,278 -0.25(-2.52%)
Feb 21, 2008 9.481 9.764 9.450 9.734 61,192 +0.25(+2.67%)
Feb 20, 2008 9.251 9.488 9.251 9.481 51,145 +0.18(+1.98%)
Feb 19, 2008 9.488 9.488 9.259 9.297 46,057 -0.12(-1.30%)
Feb 18, 2008 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Feb 15, 2008 9.443 9.573 9.266 9.420 75,413 -0.20(-2.07%)
Feb 14, 2008 9.389 9.818 9.389 9.619 208,888 +0.30(+3.21%)
Feb 13, 2008 9.059 9.320 8.952 9.320 111,033 +0.37(+4.11%)
Feb 12, 2008 8.967 9.067 8.883 8.952 30,641 +0.12(+1.39%)
Feb 11, 2008 8.799 8.937 8.684 8.829 171,181 +0.06(+0.70%)
Feb 08, 2008 8.760 8.921 8.668 8.768 78,153 +0.12(+1.42%)
Feb 07, 2008 8.584 8.661 8.454 8.645 111,555 +0.04(+0.45%)
Feb 06, 2008 8.760 8.760 8.592 8.607 46,057 -0.02(-0.18%)
Feb 05, 2008 8.875 8.944 8.584 8.622 66,541 -0.48(-5.30%)
Feb 04, 2008 9.167 9.167 8.929 9.105 57,930 -0.02(-0.25%)
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.