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 (%)
Apr 29, 2005 3.811 3.878 3.811 3.853 9,767 +0.03(+0.66%)
Apr 28, 2005 3.878 3.904 3.811 3.828 35,735 -0.04(-1.08%)
Apr 27, 2005 3.895 3.920 3.870 3.870 8,100 -0.13(-3.35%)
Apr 26, 2005 3.904 4.004 3.845 4.004 20,726 +0.08(+2.14%)
Apr 25, 2005 3.962 3.979 3.920 3.920 9,053 -0.04(-1.06%)
Apr 22, 2005 3.996 3.996 3.895 3.962 17,867 -0.06(-1.46%)
Apr 21, 2005 3.862 4.021 3.862 4.021 7,147 +0.12(+3.01%)
Apr 20, 2005 3.878 3.920 3.845 3.904 44,312 +0.03(+0.87%)
Apr 19, 2005 3.853 3.887 3.820 3.870 19,297 +0.03(+0.66%)
Apr 18, 2005 3.828 3.895 3.828 3.845 20,131 -0.03(-0.87%)
Apr 15, 2005 3.962 3.962 3.862 3.878 14,056 -0.07(-1.70%)
Apr 14, 2005 3.954 3.988 3.937 3.946 19,773 -0.04(-1.05%)
Apr 13, 2005 3.920 3.996 3.920 3.988 10,482 +0.07(+1.71%)
Apr 12, 2005 3.878 3.929 3.878 3.920 32,162 +0.00(+0.00%)
Apr 11, 2005 3.920 3.954 3.887 3.920 18,225 +0.01(+0.21%)
Apr 08, 2005 3.862 3.912 3.862 3.912 31,804 -0.02(-0.43%)
Apr 07, 2005 4.055 4.063 3.929 3.929 10,244 -0.11(-2.70%)
Apr 06, 2005 4.088 4.088 4.030 4.038 6,789 -0.09(-2.24%)
Apr 05, 2005 4.130 4.139 4.046 4.130 24,181 +0.00(+0.00%)
Apr 04, 2005 4.122 4.189 4.063 4.130 31,804 -0.03(-0.61%)
Apr 01, 2005 4.114 4.155 4.030 4.155 40,262 +0.00(+0.00%)
Mar 31, 2005 3.828 4.189 3.828 4.155 88,625 +0.34(+9.03%)
Mar 30, 2005 3.669 3.820 3.652 3.811 17,867 +0.12(+3.18%)
Mar 29, 2005 3.744 3.828 3.694 3.694 38,475 -0.02(-0.45%)
Mar 28, 2005 3.736 3.769 3.660 3.711 20,845 -0.01(-0.23%)
Mar 24, 2005 3.669 3.727 3.669 3.719 16,557 +0.07(+1.84%)
Mar 23, 2005 3.677 3.677 3.618 3.652 25,372 -0.08(-2.03%)
Mar 22, 2005 3.711 3.803 3.694 3.727 33,115 +0.03(+0.68%)
Mar 21, 2005 3.652 3.711 3.627 3.702 34,425 +0.03(+0.92%)
Mar 18, 2005 3.685 3.702 3.660 3.669 33,949 -0.03(-0.91%)
Mar 17, 2005 3.727 3.778 3.702 3.702 45,980 +0.00(+0.00%)
Mar 16, 2005 3.744 3.778 3.702 3.702 21,918 -0.07(-1.78%)
Mar 15, 2005 3.685 3.769 3.685 3.769 58,845 +0.09(+2.51%)
Mar 14, 2005 3.685 3.753 3.652 3.677 12,150 -0.08(-2.01%)
Mar 11, 2005 3.719 3.753 3.719 3.753 21,679 +0.03(+0.90%)
Mar 10, 2005 3.786 3.786 3.702 3.719 22,037 -0.07(-1.77%)
Mar 09, 2005 3.719 3.803 3.685 3.786 20,845 +0.11(+2.97%)
Mar 08, 2005 3.677 3.685 3.643 3.677 11,554 +0.00(+0.00%)
Mar 07, 2005 3.551 3.685 3.551 3.677 75,760 +0.16(+4.53%)
Mar 04, 2005 3.635 3.652 3.517 3.517 1,544,028 -0.15(-4.12%)
Mar 03, 2005 3.677 3.702 3.627 3.669 11,673 -0.03(-0.91%)
Mar 02, 2005 3.677 3.719 3.635 3.702 17,153 +0.00(+0.00%)
Mar 01, 2005 3.836 3.836 3.660 3.702 10,839 -0.16(-4.13%)
Feb 28, 2005 3.694 3.878 3.694 3.862 23,347 +0.18(+4.78%)
Feb 25, 2005 3.694 3.702 3.610 3.685 23,109 -0.04(-1.13%)
Feb 24, 2005 3.694 3.786 3.643 3.727 13,460 -0.02(-0.45%)
Feb 23, 2005 3.820 3.820 3.736 3.744 20,726 -0.07(-1.76%)
Feb 22, 2005 3.912 3.946 3.786 3.811 18,582 -0.13(-3.20%)
Feb 18, 2005 3.946 3.996 3.920 3.937 73,258 -0.02(-0.42%)
Feb 17, 2005 3.736 3.979 3.736 3.954 98,750 +0.22(+5.84%)
Feb 16, 2005 3.559 3.744 3.559 3.736 46,575 +0.14(+3.97%)
Feb 15, 2005 3.568 3.593 3.543 3.593 58,011 +0.03(+0.94%)
Feb 14, 2005 3.526 3.576 3.509 3.559 22,156 +0.01(+0.24%)
Feb 11, 2005 3.417 3.568 3.383 3.551 36,927 -0.06(-1.63%)
Feb 10, 2005 3.459 3.652 3.459 3.610 50,625 +0.16(+4.62%)
Feb 09, 2005 3.350 3.450 3.341 3.450 32,281 +0.10(+3.01%)
Feb 08, 2005 3.358 3.366 3.324 3.350 25,968 -0.01(-0.25%)
Feb 07, 2005 3.358 3.358 3.341 3.358 20,726 +0.02(+0.50%)
Feb 04, 2005 3.417 3.417 3.333 3.341 47,409 -0.06(-1.73%)
Feb 03, 2005 3.408 3.425 3.375 3.400 22,037 -0.03(-0.98%)
Feb 02, 2005 3.450 3.450 3.400 3.434 13,817 +0.02(+0.49%)
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.