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 (%)
Apr 30, 2008
9.174
9.213
8.783
8.868
33,367
-0.26(-2.85%)
Apr 29, 2008
9.159
9.167
9.029
9.128
46,817
+0.04(+0.42%)
Apr 28, 2008
8.845
9.136
8.799
9.090
31,248
+0.29(+3.31%)
Apr 25, 2008
8.799
8.845
8.691
8.799
41,490
-0.01(-0.09%)
Apr 24, 2008
8.737
8.875
8.653
8.806
54,407
+0.11(+1.23%)
Apr 23, 2008
8.714
8.814
8.676
8.699
24,920
-0.08(-0.96%)
Apr 22, 2008
8.891
8.960
8.753
8.783
29,813
-0.18(-2.05%)
Apr 21, 2008
9.167
9.220
8.937
8.967
34,672
-0.17(-1.85%)
Apr 18, 2008
8.967
9.144
8.929
9.136
42,143
+0.24(+2.67%)
Apr 17, 2008
9.052
9.052
8.691
8.898
54,277
-0.21(-2.27%)
Apr 16, 2008
9.006
9.228
8.975
9.105
84,155
+0.26(+2.95%)
Apr 15, 2008
9.036
9.136
8.806
8.845
79,980
-0.13(-1.45%)
Apr 14, 2008
9.067
9.182
8.967
8.975
20,614
-0.12(-1.35%)
Apr 11, 2008
9.251
9.295
9.059
9.098
50,493
-0.32(-3.42%)
Apr 10, 2008
9.297
9.458
9.197
9.420
47,101
+0.17(+1.82%)
Apr 09, 2008
9.427
9.488
9.197
9.251
47,753
-0.27(-2.82%)
Apr 08, 2008
9.136
9.772
9.105
9.519
96,289
+0.36(+3.93%)
Apr 07, 2008
9.205
9.358
9.113
9.159
44,426
-0.04(-0.42%)
Apr 04, 2008
9.274
9.274
9.036
9.197
62,496
-0.02(-0.25%)
Apr 03, 2008
8.952
9.228
8.814
9.220
66,802
+0.28(+3.08%)
Apr 02, 2008
8.645
9.036
8.599
8.944
48,666
+0.32(+3.73%)
Apr 01, 2008
8.676
8.806
8.584
8.622
41,099
-0.05(-0.53%)
Mar 31, 2008
8.661
8.730
8.408
8.668
39,403
-0.06(-0.70%)
Mar 28, 2008
9.029
9.044
8.684
8.730
42,534
-0.40(-4.37%)
Mar 27, 2008
9.128
9.205
9.006
9.128
42,273
+0.02(+0.17%)
Mar 26, 2008
9.029
9.190
9.006
9.113
34,184
+0.13(+1.45%)
Mar 25, 2008
9.044
9.297
8.814
8.983
146,391
-0.02(-0.17%)
Mar 24, 2008
8.392
9.067
8.392
8.998
75,152
+0.57(+6.73%)
Mar 21, 2008
8.324
8.446
8.186
8.431
58,713
+0.00(+0.00%)
Mar 20, 2008
8.324
8.446
8.186
8.431
58,713
+0.11(+1.38%)
Mar 19, 2008
8.722
8.822
8.316
8.316
90,940
-0.45(-5.16%)
Mar 18, 2008
8.707
8.776
8.553
8.768
73,717
+0.10(+1.15%)
Mar 17, 2008
8.638
8.768
8.561
8.668
45,535
-0.13(-1.48%)
Mar 14, 2008
8.983
8.983
8.707
8.799
70,194
-0.23(-2.55%)
Mar 13, 2008
8.814
9.113
8.783
9.029
143,390
+0.08(+0.86%)
Mar 12, 2008
9.090
9.090
8.768
8.952
45,535
-0.16(-1.77%)
Mar 11, 2008
8.868
9.205
8.630
9.113
83,503
+0.38(+4.30%)
Mar 10, 2008
8.898
8.983
8.707
8.737
46,057
-0.12(-1.38%)
Mar 07, 2008
8.875
9.067
8.776
8.860
70,847
-0.07(-0.77%)
Mar 06, 2008
8.883
9.128
8.883
8.929
58,974
-0.08(-0.94%)
Mar 05, 2008
9.174
9.259
8.806
9.013
100,073
-0.24(-2.57%)
Mar 04, 2008
9.121
9.251
8.799
9.251
133,344
+0.11(+1.17%)
Mar 03, 2008
9.580
9.580
9.098
9.144
45,796
-0.49(-5.09%)
Feb 29, 2008
9.573
9.718
9.488
9.634
59,626
-0.09(-0.95%)
Feb 28, 2008
9.695
9.757
9.550
9.726
52,320
+0.07(+0.71%)
Feb 27, 2008
9.772
9.780
9.619
9.657
50,232
-0.07(-0.71%)
Feb 26, 2008
9.680
9.757
9.626
9.726
37,837
+0.10(+1.03%)
Feb 25, 2008
9.550
9.657
9.519
9.626
63,540
+0.14(+1.45%)
Feb 22, 2008
9.711
9.757
9.420
9.488
60,278
-0.25(-2.52%)
Feb 21, 2008
9.481
9.764
9.450
9.734
61,192
+0.25(+2.67%)
Feb 20, 2008
9.251
9.488
9.251
9.481
51,145
+0.18(+1.98%)
Feb 19, 2008
9.488
9.488
9.259
9.297
46,057
-0.12(-1.30%)
Feb 18, 2008
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Feb 15, 2008
9.443
9.573
9.266
9.420
75,413
-0.20(-2.07%)
Feb 14, 2008
9.389
9.818
9.389
9.619
208,888
+0.30(+3.21%)
Feb 13, 2008
9.059
9.320
8.952
9.320
111,033
+0.37(+4.11%)
Feb 12, 2008
8.967
9.067
8.883
8.952
30,641
+0.12(+1.39%)
Feb 11, 2008
8.799
8.937
8.684
8.829
171,181
+0.06(+0.70%)
Feb 08, 2008
8.760
8.921
8.668
8.768
78,153
+0.12(+1.42%)
Feb 07, 2008
8.584
8.661
8.454
8.645
111,555
+0.04(+0.45%)
Feb 06, 2008
8.760
8.760
8.592
8.607
46,057
-0.02(-0.18%)
Feb 05, 2008
8.875
8.944
8.584
8.622
66,541
-0.48(-5.30%)
Feb 04, 2008
9.167
9.167
8.929
9.105
57,930
-0.02(-0.25%)
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
.