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 (%)
May 31, 2012
7.956
7.981
7.858
7.964
37,273
-0.02(-0.31%)
May 30, 2012
7.972
7.989
7.907
7.989
14,578
-0.02(-0.31%)
May 29, 2012
8.087
8.087
8.013
8.013
12,065
-0.04(-0.51%)
May 25, 2012
8.046
8.054
7.972
8.054
6,452
-0.02(-0.20%)
May 24, 2012
8.128
8.161
8.030
8.071
15,915
-0.02(-0.20%)
May 23, 2012
8.161
8.259
7.972
8.087
22,424
-0.12(-1.49%)
May 22, 2012
8.250
8.340
8.185
8.210
14,712
-0.07(-0.79%)
May 21, 2012
8.218
8.357
8.103
8.275
20,186
+0.06(+0.70%)
May 18, 2012
8.128
8.479
8.095
8.218
34,046
+0.10(+1.21%)
May 17, 2012
8.111
8.169
8.013
8.120
20,739
+0.05(+0.61%)
May 16, 2012
8.161
8.185
8.062
8.071
32,722
-0.07(-0.90%)
May 15, 2012
8.283
8.357
8.111
8.144
13,494
-0.15(-1.78%)
May 14, 2012
8.259
8.357
8.152
8.291
4,292
+0.03(+0.40%)
May 11, 2012
8.308
8.504
8.259
8.259
13,464
+0.01(+0.10%)
May 10, 2012
8.283
8.357
8.226
8.250
14,559
-0.03(-0.39%)
May 09, 2012
8.185
8.357
8.152
8.283
13,894
+0.02(+0.20%)
May 08, 2012
8.528
8.528
8.095
8.267
53,590
-0.22(-2.60%)
May 07, 2012
8.496
8.496
8.381
8.488
23,725
+0.01(+0.10%)
May 04, 2012
8.651
8.708
8.479
8.479
7,215
-0.20(-2.26%)
May 03, 2012
8.921
8.921
8.676
8.676
6,551
-0.25(-2.84%)
May 02, 2012
8.856
8.929
8.823
8.929
9,661
+0.01(+0.09%)
May 01, 2012
8.888
8.937
8.847
8.921
6,848
-0.02(-0.18%)
Apr 30, 2012
8.847
8.937
8.823
8.937
22,390
+0.03(+0.37%)
Apr 27, 2012
8.913
8.929
8.782
8.905
11,506
+0.05(+0.55%)
Apr 26, 2012
8.782
8.913
8.749
8.856
5,657
+0.11(+1.31%)
Apr 25, 2012
8.872
8.970
8.725
8.741
34,876
+0.00(+0.00%)
Apr 24, 2012
8.749
8.847
8.725
8.741
14,656
-0.04(-0.47%)
Apr 23, 2012
8.692
8.790
8.586
8.782
7,232
+0.01(+0.09%)
Apr 20, 2012
8.782
8.815
8.733
8.774
8,925
+0.08(+0.94%)
Apr 19, 2012
8.831
8.847
8.692
8.692
11,166
-0.16(-1.85%)
Apr 18, 2012
8.717
8.913
8.700
8.856
13,620
+0.08(+0.93%)
Apr 17, 2012
8.520
8.823
8.504
8.774
28,838
+0.39(+4.68%)
Apr 16, 2012
8.291
8.496
8.291
8.381
16,694
+0.19(+2.30%)
Apr 13, 2012
8.528
8.528
8.193
8.193
11,888
-0.29(-3.38%)
Apr 12, 2012
8.504
8.610
8.430
8.479
22,336
+0.05(+0.58%)
Apr 11, 2012
8.250
8.463
8.234
8.430
25,705
+0.25(+3.10%)
Apr 10, 2012
8.324
8.332
8.120
8.177
10,002
-0.17(-2.06%)
Apr 09, 2012
8.389
8.422
8.324
8.349
11,058
-0.13(-1.54%)
Apr 05, 2012
8.488
8.545
8.365
8.479
44,643
+0.00(+0.00%)
Apr 04, 2012
8.627
8.627
8.479
8.479
8,447
-0.27(-3.08%)
Apr 03, 2012
8.463
8.888
8.463
8.749
106,560
+0.38(+4.59%)
Apr 02, 2012
8.357
8.439
8.291
8.365
52,835
+0.00(+0.00%)
Mar 30, 2012
8.283
8.389
8.267
8.365
7,453
+0.09(+1.09%)
Mar 29, 2012
8.275
8.291
8.136
8.275
18,032
-0.02(-0.30%)
Mar 28, 2012
8.324
8.340
8.250
8.300
19,225
+0.01(+0.10%)
Mar 27, 2012
8.398
8.398
8.250
8.291
21,291
-0.13(-1.55%)
Mar 26, 2012
8.300
8.512
8.291
8.422
24,769
+0.24(+2.90%)
Mar 23, 2012
8.111
8.226
8.079
8.185
12,214
+0.06(+0.70%)
Mar 22, 2012
8.111
8.136
8.054
8.128
55,989
-0.04(-0.50%)
Mar 21, 2012
8.250
8.259
8.161
8.169
67,141
-0.13(-1.58%)
Mar 20, 2012
8.357
8.357
8.242
8.300
43,308
-0.11(-1.26%)
Mar 19, 2012
8.414
8.488
8.291
8.406
19,469
+0.02(+0.19%)
Mar 16, 2012
8.561
8.602
8.365
8.389
11,094
-0.20(-2.29%)
Mar 15, 2012
8.569
8.618
8.528
8.586
15,861
-0.02(-0.19%)
Mar 14, 2012
8.659
8.798
8.569
8.602
10,496
-0.04(-0.47%)
Mar 13, 2012
8.659
8.676
8.610
8.643
15,505
+0.05(+0.57%)
Mar 12, 2012
8.870
8.870
8.553
8.594
21,021
-0.30(-3.38%)
Mar 09, 2012
8.772
8.959
8.704
8.894
16,271
+0.10(+1.11%)
Mar 08, 2012
8.732
8.967
8.732
8.796
26,537
+0.15(+1.69%)
Mar 07, 2012
8.699
8.699
8.496
8.650
20,394
-0.02(-0.28%)
Mar 06, 2012
8.780
8.780
8.553
8.675
22,511
-0.19(-2.11%)
Mar 05, 2012
8.943
8.959
8.837
8.861
14,697
-0.07(-0.82%)
Mar 02, 2012
8.796
8.975
8.780
8.934
24,065
+0.10(+1.10%)
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
.