Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cae Inc (NY: CAE )

31.07 USD +0.53 (+1.74%)
Streaming Delayed Price Updated: 10:32 AM EST, Mar 8, 2021 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 (%)
Oct 31, 2008 5.220 5.890 5.180 5.830 57,290 +0.59(+11.26%)
Oct 30, 2008 5.230 5.480 5.150 5.240 145,059 +0.14(+2.75%)
Oct 29, 2008 4.740 5.270 4.680 5.100 299,125 +0.40(+8.51%)
Oct 28, 2008 4.710 4.740 4.350 4.700 143,843 +0.34(+7.80%)
Oct 27, 2008 5.100 5.110 4.360 4.360 62,878 -0.81(-15.67%)
Oct 24, 2008 4.940 5.280 4.900 5.170 49,253 -0.22(-4.08%)
Oct 23, 2008 5.250 5.390 5.040 5.390 41,040 +0.11(+2.08%)
Oct 22, 2008 5.510 5.560 5.240 5.280 32,650 -0.52(-8.97%)
Oct 21, 2008 5.900 5.940 5.630 5.800 69,404 -0.14(-2.36%)
Oct 20, 2008 5.810 6.020 5.780 5.940 55,492 +0.20(+3.48%)
Oct 17, 2008 5.940 5.980 5.710 5.740 0 -0.33(-5.44%)
Oct 16, 2008 5.810 6.070 5.320 6.070 81,500 +0.28(+4.84%)
Oct 15, 2008 5.840 6.070 5.630 5.790 88,100 -0.05(-0.86%)
Oct 14, 2008 7.020 7.530 5.650 5.840 79,499 -0.12(-2.01%)
Oct 13, 2008 6.033 6.140 5.830 5.960 11,589 +0.37(+6.62%)
Oct 10, 2008 5.800 5.800 5.090 5.590 0 -0.55(-8.96%)
Oct 09, 2008 5.960 6.600 5.620 6.140 134,768 +0.49(+8.67%)
Oct 08, 2008 5.590 6.020 5.510 5.650 72,128 -0.25(-4.24%)
Oct 07, 2008 7.000 7.040 5.840 5.900 137,545 -0.88(-12.98%)
Oct 06, 2008 6.750 6.850 5.580 6.780 141,214 -0.19(-2.70%)
Oct 03, 2008 7.120 7.250 6.950 6.968 0 -0.00(-0.03%)
Oct 02, 2008 7.530 7.560 6.890 6.970 71,750 -0.76(-9.83%)
Oct 01, 2008 7.940 7.940 7.600 7.730 115,331 -0.31(-3.86%)
Sep 30, 2008 8.210 8.330 8.030 8.040 63,128 -0.16(-1.95%)
Sep 29, 2008 8.770 8.790 7.760 8.200 88,577 -0.77(-8.58%)
Sep 26, 2008 9.250 9.270 8.920 8.970 0 -0.24(-2.61%)
Sep 25, 2008 9.570 9.590 9.200 9.210 61,409 -0.25(-2.64%)
Sep 24, 2008 9.850 9.850 9.410 9.460 40,216 -0.28(-2.87%)
Sep 23, 2008 9.660 9.930 9.610 9.740 30,601 +0.07(+0.72%)
Sep 22, 2008 9.970 10.19 9.670 9.670 137,724 -0.56(-5.47%)
Sep 19, 2008 9.840 10.23 9.550 10.23 0 +0.65(+6.78%)
Sep 18, 2008 11.56 11.56 9.230 9.580 71,727 -0.01(-0.10%)
Sep 17, 2008 9.780 9.800 9.210 9.590 46,318 -0.24(-2.44%)
Sep 16, 2008 9.970 9.970 9.750 9.830 28,044 -0.27(-2.67%)
Sep 15, 2008 10.16 10.39 10.09 10.10 18,100 -0.43(-4.08%)
Sep 12, 2008 10.43 10.58 10.40 10.53 0 +0.09(+0.86%)
Sep 11, 2008 10.48 10.48 10.29 10.44 52,800 -0.15(-1.42%)
Sep 10, 2008 10.49 10.70 10.43 10.59 26,920 +0.14(+1.34%)
Sep 09, 2008 10.34 10.64 10.34 10.45 47,110 -0.12(-1.14%)
Sep 08, 2008 10.54 10.63 10.31 10.57 28,912 +0.14(+1.34%)
Sep 05, 2008 10.28 10.57 10.14 10.43 0 +0.15(+1.46%)
Sep 04, 2008 10.75 10.75 10.25 10.28 73,200 -0.47(-4.37%)
Sep 03, 2008 10.71 10.90 10.69 10.75 23,637 +0.09(+0.84%)
Sep 02, 2008 10.55 10.84 10.55 10.66 19,000 +0.18(+1.72%)
Aug 29, 2008 10.70 10.70 10.44 10.48 0 -0.34(-3.14%)
Aug 28, 2008 10.46 10.87 10.46 10.82 16,992 +0.33(+3.15%)
Aug 27, 2008 10.42 10.54 10.40 10.49 19,040 +0.13(+1.25%)
Aug 26, 2008 10.50 10.50 10.30 10.36 22,353 -0.10(-0.96%)
Aug 25, 2008 10.52 10.54 10.43 10.46 17,500 -0.08(-0.76%)
Aug 22, 2008 10.46 10.56 10.30 10.54 0 +0.09(+0.86%)
Aug 21, 2008 10.34 10.51 10.33 10.45 40,494 +0.16(+1.55%)
Aug 20, 2008 10.23 10.33 10.02 10.29 40,830 +0.07(+0.68%)
Aug 19, 2008 10.30 10.34 10.22 10.22 29,650 -0.18(-1.73%)
Aug 18, 2008 10.51 10.52 10.35 10.40 24,050 -0.02(-0.19%)
Aug 15, 2008 10.34 10.45 10.25 10.42 0 +0.04(+0.39%)
Aug 14, 2008 10.22 10.46 10.20 10.38 23,430 +0.11(+1.07%)
Aug 13, 2008 10.45 10.45 10.11 10.27 26,707 -0.17(-1.63%)
Aug 12, 2008 10.25 10.44 10.15 10.44 25,050 +0.19(+1.85%)
Aug 11, 2008 10.33 10.38 10.22 10.25 18,508 -0.09(-0.87%)
Aug 08, 2008 10.04 10.38 10.04 10.34 27,826 +0.05(+0.49%)
Aug 07, 2008 10.35 10.35 10.23 10.29 77,242 -0.08(-0.77%)
Aug 06, 2008 10.28 10.49 10.13 10.37 70,637 +0.15(+1.47%)
Aug 05, 2008 10.76 10.76 10.16 10.22 83,350 -0.66(-6.07%)
Aug 04, 2008 10.60 10.96 10.60 10.88 10,100 +0.18(+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.