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 29, 2005 3.480 3.541 3.480 3.518 10,698 +0.02(+0.66%)
Apr 28, 2005 3.541 3.564 3.480 3.495 39,142 -0.04(-1.08%)
Apr 27, 2005 3.556 3.579 3.533 3.533 8,872 -0.12(-3.35%)
Apr 26, 2005 3.564 3.656 3.510 3.656 22,702 +0.08(+2.14%)
Apr 25, 2005 3.618 3.633 3.579 3.579 9,916 -0.04(-1.06%)
Apr 22, 2005 3.648 3.648 3.556 3.618 19,571 -0.05(-1.46%)
Apr 21, 2005 3.526 3.671 3.526 3.671 7,828 +0.11(+3.01%)
Apr 20, 2005 3.541 3.579 3.510 3.564 48,536 +0.03(+0.87%)
Apr 19, 2005 3.518 3.549 3.487 3.533 21,136 +0.02(+0.65%)
Apr 18, 2005 3.495 3.556 3.495 3.510 22,050 -0.03(-0.87%)
Apr 15, 2005 3.618 3.618 3.526 3.541 15,395 -0.06(-1.70%)
Apr 14, 2005 3.610 3.641 3.595 3.602 21,658 -0.04(-1.05%)
Apr 13, 2005 3.579 3.648 3.579 3.641 11,481 +0.06(+1.71%)
Apr 12, 2005 3.541 3.587 3.541 3.579 35,227 +0.00(+0.00%)
Apr 11, 2005 3.579 3.610 3.549 3.579 19,962 +0.01(+0.21%)
Apr 08, 2005 3.526 3.572 3.526 3.572 34,836 -0.02(-0.43%)
Apr 07, 2005 3.702 3.710 3.587 3.587 11,220 -0.10(-2.70%)
Apr 06, 2005 3.733 3.733 3.679 3.687 7,437 -0.08(-2.24%)
Apr 05, 2005 3.771 3.779 3.694 3.771 26,486 +0.00(+0.00%)
Apr 04, 2005 3.763 3.825 3.710 3.771 34,836 -0.02(-0.61%)
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.