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 (%)
Jan 31, 2005 3.096 3.104 3.073 3.096 34,966 +0.01(+0.25%)
Jan 28, 2005 3.104 3.112 3.058 3.089 14,482 -0.02(-0.49%)
Jan 27, 2005 3.058 3.127 3.058 3.104 62,105 +0.01(+0.25%)
Jan 26, 2005 3.135 3.135 3.081 3.096 37,576 -0.03(-0.98%)
Jan 25, 2005 3.050 3.135 3.035 3.127 51,015 +0.05(+1.49%)
Jan 24, 2005 3.127 3.127 3.058 3.081 20,223 -0.05(-1.47%)
Jan 21, 2005 3.127 3.135 3.104 3.127 78,023 +0.02(+0.49%)
Jan 20, 2005 3.142 3.142 3.089 3.112 101,769 -0.08(-2.64%)
Jan 19, 2005 3.196 3.250 3.188 3.196 45,665 +0.03(+0.97%)
Jan 18, 2005 3.135 3.211 3.089 3.165 52,841 -0.02(-0.48%)
Jan 14, 2005 3.181 3.188 3.135 3.181 29,487 -0.03(-0.95%)
Jan 13, 2005 3.219 3.219 3.188 3.211 19,962 -0.04(-1.18%)
Jan 12, 2005 3.250 3.257 3.227 3.250 22,180 +0.04(+1.19%)
Jan 11, 2005 3.219 3.273 3.211 3.211 49,319 +0.02(+0.48%)
Jan 10, 2005 3.150 3.257 3.127 3.196 26,486 +0.05(+1.46%)
Jan 07, 2005 3.104 3.150 3.089 3.150 27,269 +0.05(+1.73%)
Jan 06, 2005 2.966 3.142 2.966 3.096 194,145 -0.08(-2.65%)
Jan 05, 2005 3.081 3.257 3.081 3.181 24,398 +0.05(+1.47%)
Jan 04, 2005 3.219 3.219 3.127 3.135 54,407 -0.08(-2.62%)
Jan 03, 2005 3.219 3.234 3.135 3.219 41,360 -0.04(-1.18%)
Dec 31, 2004 3.219 3.257 3.204 3.257 27,790 +0.07(+2.16%)
Dec 30, 2004 3.158 3.211 3.158 3.188 28,834 +0.01(+0.24%)
Dec 29, 2004 3.135 3.181 3.135 3.181 43,447 +0.09(+2.98%)
Dec 28, 2004 3.073 3.104 3.012 3.089 27,008 -0.02(-0.49%)
Dec 27, 2004 3.081 3.104 3.073 3.104 16,570 -0.02(-0.74%)
Dec 23, 2004 3.112 3.127 3.096 3.127 34,445 +0.03(+0.99%)
Dec 22, 2004 3.104 3.104 3.066 3.096 204,061 +0.00(+0.00%)
Dec 21, 2004 3.150 3.150 3.066 3.096 156,568 +0.00(+0.00%)
Dec 20, 2004 3.004 3.127 3.004 3.096 477,273 +0.08(+2.80%)
Dec 17, 2004 2.912 3.035 2.874 3.012 48,144 +0.10(+3.42%)
Dec 16, 2004 2.859 2.928 2.775 2.912 230,938 +0.07(+2.43%)
Dec 15, 2004 2.797 2.843 2.790 2.843 99,029 +0.05(+1.64%)
Dec 14, 2004 2.820 2.836 2.775 2.797 95,115 +0.00(+0.00%)
Dec 13, 2004 2.851 2.851 2.752 2.797 42,012 -0.02(-0.82%)
Dec 10, 2004 2.836 2.836 2.797 2.820 32,748 -0.03(-1.08%)
Dec 09, 2004 2.882 2.882 2.805 2.851 70,847 +0.00(+0.00%)
Dec 08, 2004 2.912 2.912 2.828 2.851 59,887 -0.07(-2.36%)
Dec 07, 2004 2.966 2.966 2.897 2.920 46,318 -0.03(-1.04%)
Dec 06, 2004 2.897 2.966 2.897 2.951 1,009,345 +0.04(+1.32%)
Dec 03, 2004 2.981 2.981 2.905 2.912 40,838 -0.04(-1.30%)
Dec 02, 2004 2.989 2.989 2.928 2.951 91,462 -0.02(-0.77%)
Dec 01, 2004 2.874 2.974 2.874 2.974 40,577 +0.08(+2.65%)
Nov 30, 2004 2.928 2.974 2.889 2.897 31,444 -0.04(-1.31%)
Nov 29, 2004 2.974 3.020 2.920 2.935 46,318 -0.03(-1.03%)
Nov 26, 2004 3.012 3.012 2.958 2.966 12,786 -0.04(-1.28%)
Nov 24, 2004 2.958 3.020 2.951 3.004 65,236 +0.05(+1.82%)
Nov 23, 2004 2.958 2.958 2.920 2.951 53,494 -0.01(-0.26%)
Nov 22, 2004 3.004 3.004 2.935 2.958 21,006 -0.01(-0.26%)
Nov 19, 2004 2.928 2.981 2.928 2.966 29,095 +0.02(+0.52%)
Nov 18, 2004 2.912 2.974 2.905 2.951 65,628 +0.00(+0.00%)
Nov 17, 2004 2.997 3.004 2.928 2.951 72,152 -0.03(-1.03%)
Nov 16, 2004 2.920 2.997 2.889 2.981 37,054 +0.06(+2.10%)
Nov 15, 2004 2.989 2.997 2.889 2.920 89,113 -0.07(-2.31%)
Nov 12, 2004 3.081 3.081 2.958 2.989 39,142 -0.11(-3.47%)
Nov 11, 2004 2.974 3.096 2.974 3.096 11,220 +0.07(+2.28%)
Nov 10, 2004 3.081 3.081 2.989 3.027 24,137 -0.03(-1.00%)
Nov 09, 2004 3.127 3.127 3.050 3.058 35,227 -0.04(-1.24%)
Nov 08, 2004 3.020 3.096 3.020 3.096 22,571 +0.08(+2.80%)
Nov 05, 2004 3.104 3.119 2.981 3.012 62,236 -0.09(-2.96%)
Nov 04, 2004 3.050 3.127 2.997 3.104 17,613 +0.04(+1.25%)
Nov 03, 2004 3.073 3.104 2.989 3.066 103,596 +0.04(+1.27%)
Nov 02, 2004 3.035 3.066 2.989 3.027 45,404 -0.03(-1.00%)
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.