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

CAE (NY: CAE )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 5.465 5.851 5.465 5.826 39,666 +0.36(+6.61%)
Aug 30, 2005 5.306 5.507 5.306 5.465 83,860 +0.18(+3.33%)
Aug 29, 2005 5.507 5.507 5.264 5.289 80,882 -0.20(-3.67%)
Aug 26, 2005 5.524 5.541 5.423 5.490 15,842 -0.03(-0.61%)
Aug 25, 2005 5.549 5.549 5.398 5.524 36,927 +0.01(+0.15%)
Aug 24, 2005 5.608 5.692 5.482 5.515 58,845 -0.03(-0.45%)
Aug 23, 2005 5.599 5.608 5.541 5.541 23,823 -0.03(-0.60%)
Aug 22, 2005 5.524 5.583 5.482 5.574 129,840 +0.13(+2.31%)
Aug 19, 2005 5.448 5.499 5.322 5.448 26,921 +0.00(+0.00%)
Aug 18, 2005 5.549 5.549 5.390 5.448 49,315 -0.09(-1.67%)
Aug 17, 2005 5.457 5.574 5.457 5.541 40,381 +0.03(+0.61%)
Aug 16, 2005 5.658 5.658 5.482 5.507 67,779 -0.14(-2.53%)
Aug 15, 2005 5.675 5.683 5.591 5.650 106,492 -0.03(-0.44%)
Aug 12, 2005 5.415 5.717 5.406 5.675 461,826 +0.28(+5.13%)
Aug 11, 2005 4.869 5.784 4.861 5.398 524,602 +0.53(+10.86%)
Aug 10, 2005 4.810 4.894 4.793 4.869 197,976 +0.06(+1.22%)
Aug 09, 2005 5.029 5.029 4.802 4.810 347,233 -0.22(-4.34%)
Aug 08, 2005 4.987 5.087 4.869 5.029 358,073 +0.13(+2.74%)
Aug 05, 2005 4.819 4.945 4.752 4.894 23,347 +0.09(+1.92%)
Aug 04, 2005 4.819 4.819 4.785 4.802 18,106 +0.02(+0.35%)
Aug 03, 2005 4.726 4.819 4.701 4.785 23,823 +0.02(+0.35%)
Aug 02, 2005 5.003 5.003 4.693 4.768 53,365 -0.23(-4.54%)
Aug 01, 2005 5.020 5.020 4.835 4.995 54,556 +0.21(+4.39%)
Jul 29, 2005 4.844 4.844 4.693 4.785 25,372 +0.00(+0.00%)
Jul 28, 2005 4.483 4.961 4.483 4.785 466,948 +0.34(+7.75%)
Jul 27, 2005 4.441 4.483 4.357 4.441 48,839 -0.03(-0.75%)
Jul 26, 2005 4.516 4.567 4.458 4.474 21,918 -0.07(-1.48%)
Jul 25, 2005 4.558 4.558 4.449 4.542 59,321 -0.08(-1.64%)
Jul 22, 2005 4.634 4.634 4.600 4.617 12,388 +0.03(+0.55%)
Jul 21, 2005 4.626 4.626 4.584 4.592 11,911 +0.01(+0.18%)
Jul 20, 2005 4.508 4.617 4.508 4.584 20,488 +0.08(+1.68%)
Jul 19, 2005 4.525 4.525 4.374 4.508 38,832 -0.05(-1.10%)
Jul 18, 2005 4.550 4.584 4.525 4.558 68,732 +0.07(+1.50%)
Jul 15, 2005 4.609 4.609 4.466 4.491 11,673 -0.14(-3.08%)
Jul 14, 2005 4.668 4.668 4.600 4.634 10,125 -0.01(-0.18%)
Jul 13, 2005 4.575 4.659 4.558 4.642 17,987 +0.09(+2.03%)
Jul 12, 2005 4.600 4.626 4.542 4.550 36,927 -0.01(-0.18%)
Jul 11, 2005 4.550 4.626 4.550 4.558 29,303 +0.03(+0.56%)
Jul 08, 2005 4.651 4.651 4.533 4.533 311,497 -0.02(-0.37%)
Jul 07, 2005 4.474 4.575 4.416 4.550 78,142 +0.06(+1.31%)
Jul 06, 2005 4.525 4.550 4.491 4.491 57,296 +0.00(+0.00%)
Jul 05, 2005 4.474 4.525 4.391 4.491 16,200 -0.07(-1.47%)
Jul 01, 2005 4.575 4.575 4.500 4.558 6,908 +0.05(+1.12%)
Jun 30, 2005 4.483 4.550 4.483 4.508 59,917 +0.04(+0.94%)
Jun 29, 2005 4.491 4.508 4.424 4.466 11,435 +0.01(+0.19%)
Jun 28, 2005 4.323 4.466 4.323 4.458 27,040 +0.13(+3.11%)
Jun 27, 2005 4.290 4.323 4.239 4.323 35,021 +0.08(+1.98%)
Jun 24, 2005 4.307 4.307 4.239 4.239 18,940 -0.07(-1.56%)
Jun 23, 2005 4.307 4.391 4.189 4.307 49,434 -0.04(-0.97%)
Jun 22, 2005 4.449 4.449 4.281 4.349 122,931 -0.07(-1.52%)
Jun 21, 2005 4.265 4.424 4.265 4.416 209,293 +0.16(+3.75%)
Jun 20, 2005 4.239 4.315 4.239 4.256 151,877 +0.01(+0.20%)
Jun 17, 2005 4.197 4.256 4.164 4.248 28,707 +0.00(+0.00%)
Jun 16, 2005 4.239 4.265 4.223 4.248 75,760 +0.01(+0.20%)
Jun 15, 2005 4.172 4.265 4.155 4.239 102,681 +0.09(+2.23%)
Jun 14, 2005 3.996 4.147 3.979 4.147 99,345 +0.15(+3.78%)
Jun 13, 2005 3.946 3.996 3.937 3.996 124,360 -0.03(-0.63%)
Jun 10, 2005 4.013 4.038 3.962 4.021 370,938 +0.01(+0.21%)
Jun 09, 2005 4.013 4.013 3.946 4.013 359,503 -0.01(-0.21%)
Jun 08, 2005 3.946 4.030 3.946 4.021 567,485 +0.04(+1.05%)
Jun 07, 2005 3.988 3.988 3.929 3.979 74,211 -0.01(-0.21%)
Jun 06, 2005 4.063 4.063 3.988 3.988 17,987 -0.09(-2.26%)
Jun 03, 2005 4.072 4.114 4.046 4.080 36,807 +0.02(+0.41%)
Jun 02, 2005 3.971 4.072 3.946 4.063 39,785 +0.05(+1.26%)
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.