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 (%)
Mar 31, 2005 3.828 4.189 3.828 4.155 88,625 +0.34(+9.03%)
Mar 30, 2005 3.669 3.820 3.652 3.811 17,867 +0.12(+3.18%)
Mar 29, 2005 3.744 3.828 3.694 3.694 38,475 -0.02(-0.45%)
Mar 28, 2005 3.736 3.769 3.660 3.711 20,845 -0.01(-0.23%)
Mar 24, 2005 3.669 3.727 3.669 3.719 16,557 +0.07(+1.84%)
Mar 23, 2005 3.677 3.677 3.618 3.652 25,372 -0.08(-2.03%)
Mar 22, 2005 3.711 3.803 3.694 3.727 33,115 +0.03(+0.68%)
Mar 21, 2005 3.652 3.711 3.627 3.702 34,425 +0.03(+0.92%)
Mar 18, 2005 3.685 3.702 3.660 3.669 33,949 -0.03(-0.91%)
Mar 17, 2005 3.727 3.778 3.702 3.702 45,980 +0.00(+0.00%)
Mar 16, 2005 3.744 3.778 3.702 3.702 21,918 -0.07(-1.78%)
Mar 15, 2005 3.685 3.769 3.685 3.769 58,845 +0.09(+2.51%)
Mar 14, 2005 3.685 3.753 3.652 3.677 12,150 -0.08(-2.01%)
Mar 11, 2005 3.719 3.753 3.719 3.753 21,679 +0.03(+0.90%)
Mar 10, 2005 3.786 3.786 3.702 3.719 22,037 -0.07(-1.77%)
Mar 09, 2005 3.719 3.803 3.685 3.786 20,845 +0.11(+2.97%)
Mar 08, 2005 3.677 3.685 3.643 3.677 11,554 +0.00(+0.00%)
Mar 07, 2005 3.551 3.685 3.551 3.677 75,760 +0.16(+4.53%)
Mar 04, 2005 3.635 3.652 3.517 3.517 1,544,028 -0.15(-4.12%)
Mar 03, 2005 3.677 3.702 3.627 3.669 11,673 -0.03(-0.91%)
Mar 02, 2005 3.677 3.719 3.635 3.702 17,153 +0.00(+0.00%)
Mar 01, 2005 3.836 3.836 3.660 3.702 10,839 -0.16(-4.13%)
Feb 28, 2005 3.694 3.878 3.694 3.862 23,347 +0.18(+4.78%)
Feb 25, 2005 3.694 3.702 3.610 3.685 23,109 -0.04(-1.13%)
Feb 24, 2005 3.694 3.786 3.643 3.727 13,460 -0.02(-0.45%)
Feb 23, 2005 3.820 3.820 3.736 3.744 20,726 -0.07(-1.76%)
Feb 22, 2005 3.912 3.946 3.786 3.811 18,582 -0.13(-3.20%)
Feb 18, 2005 3.946 3.996 3.920 3.937 73,258 -0.02(-0.42%)
Feb 17, 2005 3.736 3.979 3.736 3.954 98,750 +0.22(+5.84%)
Feb 16, 2005 3.559 3.744 3.559 3.736 46,575 +0.14(+3.97%)
Feb 15, 2005 3.568 3.593 3.543 3.593 58,011 +0.03(+0.94%)
Feb 14, 2005 3.526 3.576 3.509 3.559 22,156 +0.01(+0.24%)
Feb 11, 2005 3.417 3.568 3.383 3.551 36,927 -0.06(-1.63%)
Feb 10, 2005 3.459 3.652 3.459 3.610 50,625 +0.16(+4.62%)
Feb 09, 2005 3.350 3.450 3.341 3.450 32,281 +0.10(+3.01%)
Feb 08, 2005 3.358 3.366 3.324 3.350 25,968 -0.01(-0.25%)
Feb 07, 2005 3.358 3.358 3.341 3.358 20,726 +0.02(+0.50%)
Feb 04, 2005 3.417 3.417 3.333 3.341 47,409 -0.06(-1.73%)
Feb 03, 2005 3.408 3.425 3.375 3.400 22,037 -0.03(-0.98%)
Feb 02, 2005 3.450 3.450 3.400 3.434 13,817 +0.02(+0.49%)
Feb 01, 2005 3.358 3.442 3.358 3.417 20,607 +0.03(+0.74%)
Jan 31, 2005 3.392 3.400 3.366 3.392 31,924 +0.01(+0.25%)
Jan 28, 2005 3.400 3.408 3.350 3.383 13,222 -0.02(-0.49%)
Jan 27, 2005 3.350 3.425 3.350 3.400 56,700 +0.01(+0.25%)
Jan 26, 2005 3.434 3.434 3.375 3.392 34,306 -0.03(-0.98%)
Jan 25, 2005 3.341 3.434 3.324 3.425 46,575 +0.05(+1.49%)
Jan 24, 2005 3.425 3.425 3.350 3.375 18,463 -0.05(-1.47%)
Jan 21, 2005 3.425 3.434 3.400 3.425 71,233 +0.02(+0.49%)
Jan 20, 2005 3.442 3.442 3.383 3.408 92,913 -0.09(-2.64%)
Jan 19, 2005 3.501 3.559 3.492 3.501 41,691 +0.03(+0.97%)
Jan 18, 2005 3.434 3.517 3.383 3.467 48,243 -0.02(-0.48%)
Jan 14, 2005 3.484 3.492 3.434 3.484 26,921 -0.03(-0.95%)
Jan 13, 2005 3.526 3.526 3.492 3.517 18,225 -0.04(-1.18%)
Jan 12, 2005 3.559 3.568 3.534 3.559 20,250 +0.04(+1.19%)
Jan 11, 2005 3.526 3.585 3.517 3.517 45,027 +0.02(+0.48%)
Jan 10, 2005 3.450 3.568 3.425 3.501 24,181 +0.05(+1.46%)
Jan 07, 2005 3.400 3.450 3.383 3.450 24,896 +0.06(+1.73%)
Jan 06, 2005 3.249 3.442 3.249 3.392 177,250 -0.09(-2.65%)
Jan 05, 2005 3.375 3.568 3.375 3.484 22,275 +0.05(+1.47%)
Jan 04, 2005 3.526 3.526 3.425 3.434 49,672 -0.09(-2.62%)
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.