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: 4:10 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 (%)
Sep 30, 2013
9.434
9.547
9.426
9.460
21,872
+0.01(+0.09%)
Sep 27, 2013
9.382
9.460
9.330
9.451
51,975
+0.04(+0.46%)
Sep 26, 2013
9.261
9.426
9.253
9.408
17,558
+0.16(+1.68%)
Sep 25, 2013
9.408
9.408
9.227
9.253
22,083
-0.16(-1.65%)
Sep 24, 2013
9.434
9.434
9.400
9.408
21,938
-0.02(-0.18%)
Sep 23, 2013
9.417
9.460
9.417
9.426
27,113
+0.01(+0.09%)
Sep 20, 2013
9.451
9.512
9.374
9.417
13,201
-0.19(-1.98%)
Sep 19, 2013
9.650
9.650
9.564
9.607
17,181
-0.04(-0.45%)
Sep 18, 2013
9.581
9.668
9.512
9.650
16,863
+0.07(+0.72%)
Sep 17, 2013
9.564
9.650
9.521
9.581
11,078
+0.03(+0.27%)
Sep 16, 2013
9.607
9.607
9.521
9.555
16,676
+0.00(+0.00%)
Sep 13, 2013
9.668
9.685
9.547
9.555
6,705
-0.13(-1.34%)
Sep 12, 2013
9.659
9.841
9.642
9.685
8,585
+0.04(+0.43%)
Sep 11, 2013
9.540
9.720
9.540
9.643
9,852
+0.06(+0.63%)
Sep 10, 2013
9.532
9.643
9.515
9.583
15,351
+0.04(+0.45%)
Sep 09, 2013
9.506
9.549
9.455
9.540
6,271
+0.12(+1.27%)
Sep 06, 2013
9.360
9.506
9.343
9.420
24,662
+0.19(+2.04%)
Sep 05, 2013
9.249
9.283
9.197
9.232
4,889
-0.03(-0.28%)
Sep 04, 2013
9.249
9.335
9.240
9.257
18,307
+0.08(+0.84%)
Sep 03, 2013
9.249
9.266
9.172
9.180
13,891
+0.03(+0.37%)
Aug 30, 2013
9.137
9.155
9.060
9.146
10,504
+0.03(+0.28%)
Aug 29, 2013
9.069
9.137
9.060
9.120
8,098
+0.04(+0.47%)
Aug 28, 2013
9.000
9.112
8.923
9.077
7,950
+0.07(+0.76%)
Aug 27, 2013
9.223
9.223
8.975
9.009
6,011
-0.27(-2.87%)
Aug 26, 2013
9.326
9.326
9.240
9.275
5,635
-0.04(-0.46%)
Aug 23, 2013
9.189
9.317
9.163
9.317
15,014
+0.10(+1.12%)
Aug 22, 2013
9.215
9.326
9.155
9.215
6,550
+0.03(+0.37%)
Aug 21, 2013
9.232
9.318
9.172
9.180
35,924
-0.11(-1.20%)
Aug 20, 2013
9.232
9.343
9.197
9.292
13,006
+0.04(+0.46%)
Aug 19, 2013
9.335
9.335
9.223
9.249
9,928
-0.07(-0.74%)
Aug 16, 2013
9.253
9.352
9.253
9.317
12,129
+0.05(+0.56%)
Aug 15, 2013
9.377
9.386
9.240
9.266
32,177
-0.09(-0.92%)
Aug 14, 2013
9.420
9.489
9.352
9.352
7,553
-0.04(-0.46%)
Aug 13, 2013
9.395
9.455
9.300
9.395
9,844
-0.03(-0.27%)
Aug 12, 2013
9.343
9.532
9.317
9.420
22,840
-0.05(-0.54%)
Aug 09, 2013
9.763
9.763
9.446
9.472
22,377
-0.36(-3.66%)
Aug 08, 2013
9.763
9.875
9.677
9.832
35,422
+0.15(+1.59%)
Aug 07, 2013
9.703
9.733
9.664
9.677
30,548
-0.07(-0.70%)
Aug 06, 2013
9.729
9.772
9.686
9.746
7,469
-0.01(-0.09%)
Aug 05, 2013
9.823
9.892
9.746
9.755
5,336
-0.02(-0.18%)
Aug 02, 2013
9.789
9.849
9.729
9.772
20,059
-0.05(-0.52%)
Aug 01, 2013
9.823
9.900
9.763
9.823
39,867
+0.08(+0.79%)
Jul 31, 2013
9.652
9.789
9.652
9.746
20,505
+0.11(+1.16%)
Jul 30, 2013
9.596
9.695
9.549
9.635
57,568
+0.09(+0.99%)
Jul 29, 2013
9.455
9.583
9.437
9.540
21,423
+0.11(+1.18%)
Jul 26, 2013
9.403
9.438
9.369
9.429
51,532
-0.07(-0.72%)
Jul 25, 2013
9.446
9.540
9.412
9.497
10,167
-0.03(-0.27%)
Jul 24, 2013
9.600
9.600
9.455
9.523
10,871
-0.06(-0.63%)
Jul 23, 2013
9.797
9.797
9.549
9.583
15,946
-0.20(-2.02%)
Jul 22, 2013
9.712
9.875
9.763
9.780
21,182
+0.02(+0.18%)
Jul 19, 2013
9.720
9.763
9.643
9.763
13,711
-0.01(-0.09%)
Jul 18, 2013
9.703
9.815
9.703
9.772
19,969
+0.07(+0.71%)
Jul 17, 2013
9.780
9.815
9.660
9.703
21,678
-0.05(-0.53%)
Jul 16, 2013
9.789
9.849
9.737
9.755
18,698
-0.06(-0.61%)
Jul 15, 2013
9.652
9.883
9.652
9.815
24,569
+0.14(+1.42%)
Jul 12, 2013
9.677
9.789
9.643
9.677
17,830
-0.03(-0.35%)
Jul 11, 2013
9.412
9.712
9.390
9.712
42,425
+0.43(+4.62%)
Jul 10, 2013
9.240
9.309
9.189
9.283
24,145
+0.03(+0.28%)
Jul 09, 2013
9.245
9.283
9.206
9.257
49,781
+0.00(+0.00%)
Jul 08, 2013
9.172
9.275
9.172
9.257
24,972
+0.12(+1.31%)
Jul 05, 2013
9.060
9.197
9.043
9.137
30,170
+0.13(+1.43%)
Jul 03, 2013
8.949
9.052
8.923
9.009
20,182
+0.03(+0.38%)
Jul 02, 2013
8.906
9.112
8.846
8.975
56,797
+0.04(+0.48%)
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
.