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
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
Aug 31, 2011
8.597
8.764
8.517
8.725
46,776
+0.16(+1.86%)
Aug 30, 2011
8.389
8.605
8.389
8.565
43,847
+0.15(+1.80%)
Aug 29, 2011
8.309
8.469
8.286
8.413
42,347
+0.14(+1.74%)
Aug 26, 2011
8.174
8.286
8.084
8.270
71,857
+0.06(+0.78%)
Aug 25, 2011
8.365
8.629
8.166
8.206
74,498
+0.03(+0.39%)
Aug 24, 2011
8.166
8.309
8.078
8.174
37,548
-0.06(-0.78%)
Aug 23, 2011
7.982
8.238
7.974
8.238
46,638
+0.26(+3.30%)
Aug 22, 2011
8.190
8.190
7.783
7.974
53,363
-0.08(-0.99%)
Aug 19, 2011
8.038
8.357
7.982
8.054
45,724
-0.02(-0.30%)
Aug 18, 2011
8.294
8.294
8.022
8.078
37,564
-0.38(-4.44%)
Aug 17, 2011
8.557
8.645
8.317
8.453
91,920
-0.06(-0.75%)
Aug 16, 2011
8.581
8.605
8.485
8.517
44,140
-0.13(-1.48%)
Aug 15, 2011
8.685
8.788
8.533
8.645
71,481
+0.03(+0.37%)
Aug 12, 2011
8.892
8.892
8.206
8.613
121,314
-0.22(-2.44%)
Aug 11, 2011
9.084
9.084
8.485
8.828
150,510
-0.39(-4.24%)
Aug 10, 2011
9.499
9.650
9.156
9.219
80,467
-0.34(-3.51%)
Aug 09, 2011
9.204
9.555
8.860
9.555
79,897
+0.70(+7.94%)
Aug 08, 2011
9.204
9.204
8.780
8.852
87,795
-0.61(-6.41%)
Aug 05, 2011
9.730
9.810
9.219
9.459
95,497
-0.32(-3.27%)
Aug 04, 2011
10.09
10.14
9.682
9.778
55,223
-0.43(-4.22%)
Aug 03, 2011
10.22
10.27
10.13
10.21
41,913
-0.02(-0.16%)
Aug 02, 2011
10.40
10.45
10.21
10.23
35,884
-0.25(-2.36%)
Aug 01, 2011
10.62
10.62
10.34
10.47
18,127
-0.06(-0.61%)
Jul 29, 2011
10.11
10.55
10.11
10.54
40,272
+0.28(+2.72%)
Jul 28, 2011
10.22
10.35
10.22
10.26
25,405
+0.05(+0.47%)
Jul 27, 2011
10.41
10.41
10.19
10.21
50,222
-0.22(-2.14%)
Jul 26, 2011
10.57
10.59
10.37
10.43
18,461
-0.13(-1.21%)
Jul 25, 2011
10.55
10.62
10.55
10.56
41,365
-0.01(-0.08%)
Jul 22, 2011
10.58
10.61
10.55
10.57
34,621
+0.02(+0.23%)
Jul 21, 2011
10.54
10.61
10.48
10.54
41,844
+0.03(+0.30%)
Jul 20, 2011
10.48
10.54
10.47
10.51
21,898
+0.04(+0.38%)
Jul 19, 2011
10.43
10.47
10.39
10.47
23,041
+0.14(+1.31%)
Jul 18, 2011
10.42
10.42
10.30
10.34
28,606
-0.14(-1.37%)
Jul 15, 2011
10.35
10.51
10.35
10.48
20,163
+0.18(+1.78%)
Jul 14, 2011
10.33
10.42
10.25
10.30
35,943
+0.04(+0.39%)
Jul 13, 2011
10.15
10.30
10.05
10.26
27,519
+0.13(+1.26%)
Jul 12, 2011
10.25
10.27
10.06
10.13
29,049
-0.18(-1.70%)
Jul 11, 2011
10.46
10.46
10.27
10.30
38,162
-0.27(-2.57%)
Jul 08, 2011
10.65
10.69
10.51
10.58
18,786
-0.14(-1.27%)
Jul 07, 2011
10.76
10.78
10.71
10.71
24,939
+0.06(+0.60%)
Jul 06, 2011
10.63
10.68
10.51
10.65
28,076
+0.00(+0.00%)
Jul 05, 2011
10.80
10.81
10.62
10.65
18,005
-0.20(-1.84%)
Jul 01, 2011
10.72
10.87
10.66
10.85
8,158
+0.10(+0.97%)
Jun 30, 2011
10.65
10.78
10.61
10.74
25,204
+0.13(+1.20%)
Jun 29, 2011
10.68
10.72
10.55
10.62
30,126
+0.02(+0.15%)
Jun 28, 2011
10.33
10.63
10.33
10.60
24,301
+0.28(+2.71%)
Jun 27, 2011
10.32
10.43
10.27
10.32
30,968
+0.02(+0.23%)
Jun 24, 2011
10.37
10.37
10.27
10.30
12,297
-0.08(-0.77%)
Jun 23, 2011
10.34
10.38
10.12
10.38
15,604
-0.06(-0.61%)
Jun 22, 2011
10.62
10.62
10.42
10.44
17,240
-0.22(-2.02%)
Jun 21, 2011
10.27
10.72
10.26
10.66
76,733
+0.47(+4.62%)
Jun 20, 2011
10.17
10.20
10.14
10.19
59,363
+0.37(+3.74%)
Jun 17, 2011
9.914
9.914
9.706
9.818
30,592
-0.02(-0.24%)
Jun 16, 2011
9.954
9.978
9.770
9.842
25,560
-0.12(-1.20%)
Jun 15, 2011
9.978
9.986
9.858
9.962
18,767
-0.06(-0.64%)
Jun 14, 2011
9.986
10.08
9.954
10.03
51,745
+0.12(+1.21%)
Jun 13, 2011
9.882
9.938
9.802
9.906
35,304
+0.06(+0.66%)
Jun 10, 2011
9.936
9.936
9.809
9.841
24,262
-0.14(-1.43%)
Jun 09, 2011
9.952
10.06
9.897
9.984
21,881
+0.07(+0.72%)
Jun 08, 2011
9.936
9.968
9.897
9.913
153,175
-0.07(-0.71%)
Jun 07, 2011
9.992
10.08
9.984
9.984
12,200
+0.07(+0.72%)
Jun 06, 2011
9.976
10.01
9.825
9.913
34,133
-0.10(-0.95%)
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
.