Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(NY:
CAE
)
20.31
-0.57 (-2.73%)
Official Closing Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
9.054
9.188
9.028
9.062
24,771
-0.01(-0.09%)
Jan 30, 2013
9.087
9.121
9.020
9.070
15,177
-0.10(-1.10%)
Jan 29, 2013
9.070
9.171
9.070
9.171
20,954
+0.11(+1.21%)
Jan 28, 2013
9.054
9.096
9.012
9.062
33,223
+0.00(+0.00%)
Jan 25, 2013
9.045
9.096
9.037
9.062
12,306
-0.03(-0.37%)
Jan 24, 2013
8.978
9.129
8.978
9.096
9,579
+0.11(+1.22%)
Jan 23, 2013
9.087
9.087
8.986
8.986
22,824
-0.14(-1.57%)
Jan 22, 2013
9.003
9.163
8.970
9.129
12,252
+0.01(+0.09%)
Jan 18, 2013
8.970
9.121
8.970
9.121
29,313
+0.14(+1.59%)
Jan 17, 2013
8.936
9.096
8.894
8.978
82,799
+0.10(+1.14%)
Jan 16, 2013
8.928
8.961
8.869
8.877
13,824
-0.05(-0.56%)
Jan 15, 2013
8.978
9.020
8.928
8.928
29,267
-0.05(-0.56%)
Jan 14, 2013
9.037
9.062
8.978
8.978
7,593
-0.04(-0.47%)
Jan 11, 2013
9.012
9.121
9.003
9.020
36,044
+0.03(+0.28%)
Jan 10, 2013
8.818
9.062
8.793
8.995
31,923
+0.24(+2.69%)
Jan 09, 2013
8.667
8.779
8.625
8.759
33,393
+0.11(+1.26%)
Jan 08, 2013
8.667
8.667
8.574
8.650
15,811
-0.08(-0.87%)
Jan 07, 2013
8.667
8.768
8.659
8.726
23,791
-0.01(-0.10%)
Jan 04, 2013
8.659
8.734
8.600
8.734
18,814
+0.04(+0.48%)
Jan 03, 2013
8.692
8.751
8.600
8.692
50,400
+0.03(+0.39%)
Jan 02, 2013
8.726
8.743
8.659
8.659
26,840
+0.11(+1.28%)
Dec 31, 2012
8.440
8.549
8.440
8.549
27,704
+0.11(+1.29%)
Dec 28, 2012
8.650
8.675
8.440
8.440
12,985
-0.20(-2.33%)
Dec 27, 2012
8.667
8.692
8.600
8.642
17,090
+0.01(+0.10%)
Dec 26, 2012
8.583
8.709
8.524
8.633
11,504
+0.02(+0.20%)
Dec 24, 2012
8.684
8.726
8.608
8.617
28,577
-0.08(-0.97%)
Dec 21, 2012
8.600
8.726
8.558
8.701
30,945
+0.06(+0.68%)
Dec 20, 2012
8.726
8.734
8.625
8.642
26,378
-0.03(-0.29%)
Dec 19, 2012
8.692
8.768
8.667
8.667
7,732
-0.07(-0.77%)
Dec 18, 2012
8.574
8.734
8.507
8.734
48,779
+0.15(+1.76%)
Dec 17, 2012
8.516
8.625
8.516
8.583
42,742
+0.15(+1.79%)
Dec 14, 2012
8.532
8.558
8.406
8.432
14,631
-0.12(-1.38%)
Dec 13, 2012
8.541
8.642
8.524
8.549
19,429
+0.01(+0.10%)
Dec 12, 2012
8.574
8.659
8.356
8.541
72,843
+0.07(+0.80%)
Dec 11, 2012
8.456
8.590
8.423
8.473
13,869
+0.04(+0.49%)
Dec 10, 2012
8.431
8.456
8.415
8.431
10,659
+0.07(+0.90%)
Dec 07, 2012
8.490
8.490
8.357
8.357
13,336
-0.11(-1.28%)
Dec 06, 2012
8.215
8.581
8.215
8.465
35,867
+0.26(+3.14%)
Dec 05, 2012
8.207
8.315
8.182
8.207
17,060
+0.04(+0.51%)
Dec 04, 2012
8.165
8.298
8.132
8.165
41,731
-0.10(-1.21%)
Nov 30, 2012
8.057
8.265
8.015
8.265
56,751
+0.22(+2.69%)
Nov 29, 2012
7.999
8.099
7.999
8.049
8,834
+0.01(+0.10%)
Nov 28, 2012
7.932
8.049
7.924
8.040
18,278
+0.07(+0.84%)
Nov 27, 2012
7.907
7.974
7.907
7.974
23,033
+0.05(+0.63%)
Nov 26, 2012
8.057
8.057
7.874
7.924
55,067
-0.22(-2.66%)
Nov 23, 2012
8.074
8.140
8.065
8.140
12,429
+0.16(+1.98%)
Nov 21, 2012
7.882
7.982
7.832
7.982
20,878
+0.04(+0.52%)
Nov 20, 2012
7.982
7.982
7.832
7.940
29,632
-0.09(-1.14%)
Nov 19, 2012
8.015
8.052
7.982
8.032
16,268
+0.12(+1.58%)
Nov 16, 2012
7.874
7.932
7.857
7.907
19,613
+0.10(+1.28%)
Nov 15, 2012
8.015
8.015
7.749
7.807
74,355
-0.26(-3.20%)
Nov 14, 2012
8.257
8.257
7.990
8.065
17,380
-0.20(-2.42%)
Nov 13, 2012
8.232
8.265
8.173
8.265
50,393
+0.03(+0.40%)
Nov 12, 2012
8.273
8.298
8.173
8.232
21,734
-0.01(-0.10%)
Nov 09, 2012
8.448
8.448
8.240
8.240
38,522
-0.32(-3.79%)
Nov 08, 2012
8.581
8.581
8.390
8.565
68,460
-0.14(-1.63%)
Nov 07, 2012
8.823
8.839
8.631
8.706
21,009
-0.17(-1.97%)
Nov 06, 2012
8.848
8.889
8.823
8.881
12,921
-0.02(-0.28%)
Nov 05, 2012
8.839
8.906
8.831
8.906
8,965
-0.01(-0.09%)
Nov 02, 2012
9.081
9.081
8.856
8.914
16,691
-0.15(-1.65%)
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
.