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

CAE (NY: CAE )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2006 7.060 7.119 6.968 7.018 57,177 -0.04(-0.59%)
May 30, 2006 7.085 7.136 7.027 7.060 49,553 -0.03(-0.47%)
May 26, 2006 7.111 7.111 6.976 7.094 44,669 +0.01(+0.12%)
May 25, 2006 6.867 7.102 6.867 7.085 72,067 +0.20(+2.93%)
May 24, 2006 6.733 6.901 6.724 6.884 47,528 +0.06(+0.86%)
May 23, 2006 6.733 6.917 6.733 6.825 54,795 +0.07(+0.99%)
May 22, 2006 6.766 6.808 6.632 6.758 39,905 -0.08(-1.23%)
May 19, 2006 6.850 6.917 6.783 6.842 43,597 -0.06(-0.85%)
May 18, 2006 6.909 7.018 6.867 6.901 41,572 -0.03(-0.36%)
May 17, 2006 7.069 7.169 6.892 6.926 52,293 -0.36(-4.95%)
May 16, 2006 7.136 7.312 7.111 7.287 202,622 +0.23(+3.21%)
May 15, 2006 7.245 7.245 6.934 7.060 29,422 -0.19(-2.66%)
May 12, 2006 7.438 7.438 7.178 7.253 45,384 -0.14(-1.93%)
May 11, 2006 7.421 7.455 7.379 7.396 26,087 +0.01(+0.11%)
May 10, 2006 7.295 7.421 7.245 7.388 56,820 +0.13(+1.85%)
May 09, 2006 7.052 7.304 7.052 7.253 60,393 +0.22(+3.10%)
May 08, 2006 7.127 7.144 7.035 7.035 26,444 -0.06(-0.83%)
May 05, 2006 7.077 7.119 6.976 7.094 55,509 +0.02(+0.24%)
May 04, 2006 7.018 7.077 7.001 7.077 30,613 +0.11(+1.57%)
May 03, 2006 6.959 7.043 6.926 6.968 28,112 -0.02(-0.24%)
May 02, 2006 7.035 7.052 6.959 6.985 30,971 +0.03(+0.48%)
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.