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 (%)
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%)
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.