Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.78 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2007 8.691 8.799 8.622 8.638 43,578 -0.05(-0.53%)
Mar 29, 2007 8.730 8.829 8.661 8.684 51,667 -0.03(-0.35%)
Mar 28, 2007 8.691 8.837 8.691 8.714 45,013 -0.01(-0.09%)
Mar 27, 2007 8.668 8.730 8.630 8.722 49,449 +0.05(+0.62%)
Mar 26, 2007 8.684 8.760 8.622 8.668 78,414 +0.02(+0.18%)
Mar 23, 2007 8.377 8.699 8.377 8.653 77,762 +0.30(+3.58%)
Mar 22, 2007 8.423 8.446 8.324 8.354 46,970 -0.08(-0.91%)
Mar 21, 2007 8.247 8.438 8.232 8.431 127,212 +0.19(+2.33%)
Mar 20, 2007 8.209 8.316 8.209 8.239 45,013 +0.07(+0.84%)
Mar 19, 2007 7.994 8.209 7.994 8.170 49,188 +0.20(+2.50%)
Mar 16, 2007 8.009 8.040 7.948 7.971 27,008 -0.02(-0.19%)
Mar 15, 2007 7.986 7.986 7.818 7.986 51,928 +0.08(+0.97%)
Mar 14, 2007 7.986 8.009 7.879 7.910 36,271 -0.08(-1.05%)
Mar 13, 2007 8.124 8.163 7.986 7.994 35,749 -0.13(-1.60%)
Mar 12, 2007 8.071 8.163 7.986 8.124 52,711 +0.00(+0.00%)
Mar 09, 2007 8.232 8.232 8.025 8.124 51,667 -0.01(-0.09%)
Mar 08, 2007 8.163 8.224 8.078 8.132 88,330 +0.15(+1.82%)
Mar 07, 2007 7.979 8.009 7.910 7.986 41,360 +0.02(+0.19%)
Mar 06, 2007 7.703 8.063 7.703 7.971 56,495 +0.41(+5.48%)
Mar 05, 2007 7.779 7.779 7.465 7.557 50,623 -0.33(-4.18%)
Mar 02, 2007 7.963 8.025 7.887 7.887 57,147 -0.05(-0.58%)
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.