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

CAE (NY: CAE )

18.85 +0.15 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Aug 29, 2008 8.201 8.201 8.002 8.032 0 -0.26(-3.14%)
Aug 28, 2008 8.017 8.331 8.017 8.293 22,170 +0.25(+3.15%)
Aug 27, 2008 7.986 8.078 7.971 8.040 24,842 +0.10(+1.25%)
Aug 26, 2008 8.048 8.048 7.894 7.940 29,164 -0.08(-0.96%)
Aug 25, 2008 8.063 8.078 7.994 8.017 22,832 -0.06(-0.76%)
Aug 22, 2008 8.017 8.094 7.894 8.078 0 +0.07(+0.86%)
Aug 21, 2008 7.925 8.055 7.917 8.009 52,834 +0.12(+1.55%)
Aug 20, 2008 7.841 7.917 7.680 7.887 53,272 +0.05(+0.68%)
Aug 19, 2008 7.894 7.925 7.833 7.833 38,685 -0.14(-1.73%)
Aug 18, 2008 8.055 8.063 7.933 7.971 31,378 -0.02(-0.19%)
Aug 15, 2008 7.924 8.009 7.856 7.986 0 +0.03(+0.39%)
Aug 14, 2008 7.833 8.017 7.818 7.956 30,570 +0.08(+1.07%)
Aug 13, 2008 8.009 8.009 7.749 7.871 34,845 -0.13(-1.63%)
Aug 12, 2008 7.856 8.002 7.779 8.002 32,683 +0.15(+1.85%)
Aug 11, 2008 7.917 7.956 7.833 7.856 24,148 -0.07(-0.87%)
Aug 08, 2008 7.695 7.956 7.695 7.925 36,305 +0.04(+0.49%)
Aug 07, 2008 7.933 7.933 7.841 7.887 100,780 -0.06(-0.77%)
Aug 06, 2008 7.879 8.040 7.764 7.948 92,162 +0.11(+1.47%)
Aug 05, 2008 8.247 8.247 7.787 7.833 108,749 -0.51(-6.07%)
Aug 04, 2008 8.124 8.400 8.124 8.339 13,177 +0.14(+1.68%)
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.