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

CAE (NY: CAE )

18.51 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:40 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 (%)
Jun 30, 2004 3.719 3.853 3.702 3.803 15,962 +0.10(+2.72%)
Jun 29, 2004 3.711 3.711 3.669 3.702 24,300 +0.01(+0.23%)
Jun 28, 2004 3.610 3.702 3.610 3.694 13,698 +0.04(+1.15%)
Jun 25, 2004 3.593 3.669 3.585 3.652 9,648 +0.04(+1.16%)
Jun 24, 2004 3.568 3.635 3.568 3.610 29,184 +0.07(+1.90%)
Jun 23, 2004 3.610 3.610 3.484 3.543 16,676 -0.07(-1.86%)
Jun 22, 2004 3.475 3.610 3.459 3.610 78,857 +0.21(+6.17%)
Jun 21, 2004 3.425 3.450 3.400 3.400 13,341 +0.00(+0.00%)
Jun 18, 2004 3.392 3.484 3.392 3.400 24,181 +0.03(+1.00%)
Jun 17, 2004 3.341 3.383 3.341 3.366 38,952 +0.04(+1.26%)
Jun 16, 2004 3.475 3.475 3.249 3.324 125,671 -0.17(-4.81%)
Jun 15, 2004 3.459 3.501 3.442 3.492 43,121 +0.04(+1.22%)
Jun 14, 2004 3.585 3.585 3.450 3.450 18,701 -0.15(-4.20%)
Jun 10, 2004 3.534 3.601 3.534 3.601 14,413 +0.09(+2.63%)
Jun 09, 2004 3.501 3.543 3.492 3.509 19,773 -0.04(-1.18%)
Jun 08, 2004 3.509 3.551 3.450 3.551 13,698 +0.04(+1.20%)
Jun 07, 2004 3.425 3.543 3.425 3.509 12,984 +0.08(+2.45%)
Jun 04, 2004 3.450 3.475 3.425 3.425 7,742 +0.06(+1.75%)
Jun 03, 2004 3.417 3.442 3.366 3.366 14,770 -0.07(-1.96%)
Jun 02, 2004 3.459 3.492 3.400 3.434 9,767 -0.01(-0.24%)
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.