$11.85 -0.07 (%) Cae Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
3/27/201511.8611.8811.7211.8513,142
3/27/201514.7714.8814.7514.86207,328
3/26/201512.0312.0311.8311.9215,249
3/26/201514.9714.9714.7514.80250,297
3/25/201512.0212.0811.9011.9634,045
3/25/201514.9415.1114.9014.95345,255
3/24/201512.1012.1011.9012.0024,770
3/24/201515.1215.1414.8814.88538,810
3/23/201512.0912.1011.9712.0927,990
3/23/201515.0515.1414.9915.10861,508
3/20/201512.0012.0411.9712.0417,396
3/20/201515.2015.2015.1015.13460,426
3/19/201511.9311.9311.8011.8617,993
3/19/201515.1315.1815.0515.08296,871
3/18/201511.6112.0611.5712.0429,773
3/18/201514.8915.1814.7915.15526,674
3/17/201511.7111.7511.5311.6623,188
3/17/201515.0015.0014.7214.92252,895
3/16/201511.6211.7911.6011.7623,108
3/16/201514.8215.0814.8215.01253,454
3/13/201511.6711.6911.4411.5933,419
3/13/201514.8314.9214.6214.82310,363
3/12/201511.4211.7511.4011.7030,404
3/12/201514.4514.9314.4514.89407,215
3/11/201511.4611.4811.1811.2577,892
3/11/201514.5214.5914.2214.35582,934
3/10/201511.5511.7611.5111.5351,363
3/10/201514.6014.8514.5514.59291,064
3/9/201511.5811.6111.5211.6136,194
3/9/201514.5514.6214.5014.60207,713
3/6/201511.7111.7211.5411.5643,665
3/6/201514.7214.7914.5614.58329,986
3/5/201511.8811.9611.7111.8058,424
3/5/201514.8014.9514.6414.75399,511
3/4/201511.8411.9911.8111.9142,714
3/4/201514.8114.9214.7714.81232,663
3/3/201512.0112.0711.8811.9143,961
3/3/201514.9915.0514.8114.88282,227
3/2/201511.9712.0011.7411.96123,347
3/2/201514.9415.0714.7215.02826,410
2/27/201512.1212.1311.9612.08156,267
2/27/201515.1515.1714.9215.09530,308
2/26/201512.1312.2412.0912.0946,993
2/26/201515.2715.2915.1015.14377,141
2/25/201512.3112.3512.1212.1535,664
2/25/201515.2515.3515.0615.10464,866
2/24/201512.2512.4212.2312.27103,980
2/24/201515.4015.6715.2715.29453,678
2/23/201512.3412.4112.2212.26119,378
2/23/201515.5115.6115.3615.41193,043
2/20/201512.3912.5012.3612.3622,109
2/20/201515.5115.6515.4915.50785,368
2/19/201512.4512.5112.3712.4135,597
2/19/201515.5415.6515.4615.49252,285
2/18/201512.5212.6412.4012.5679,469
2/18/201515.5715.7015.4315.60357,929
2/17/201512.2212.6712.2012.6588,437
2/17/201515.1515.6915.1315.63719,310
2/13/201512.2112.3512.1812.2171,676
2/13/201515.1915.3815.1815.19444,363
2/12/201512.0912.1511.9312.1056,363
2/12/201515.1915.1914.8615.10467,432
2/11/201512.0412.1111.9411.9751,466
2/11/201515.1615.3315.1115.15579,071
2/10/201512.1512.1511.9612.0868,696
2/10/201515.1315.2615.0215.21699,723
2/9/201512.2212.2211.7712.19151,996
2/9/201515.3015.3014.6515.191,299,107
2/6/201513.1013.2212.3912.48103,631
2/6/201516.4016.5315.5315.581,317,427
2/5/201512.7713.1812.7713.0761,562
2/5/201515.9616.3915.9016.24540,167
2/4/201512.7712.7912.6312.6768,800
2/4/201515.9016.0115.8715.89387,391
2/3/201512.6412.8712.6312.8493,789
2/3/201515.8515.9615.8215.93416,249
2/2/201512.3812.6012.3712.5549,416
2/2/201515.6015.8915.6015.79355,658
1/30/201512.3512.4312.2212.3435,388
1/30/201515.6415.7615.4915.651,286,714
1/29/201512.5612.5712.4012.4434,467
1/29/201515.7515.8215.6015.71401,737
1/28/201512.8712.8712.5212.5973,560
1/28/201516.0116.0115.6415.73420,326
1/27/201512.8512.9612.8412.8459,044
1/27/201515.9816.0915.9315.95417,221
1/26/201512.6212.9512.6212.9080,138
1/26/201515.6816.0915.6816.09675,047
1/23/201512.7412.7412.3412.6453,751
1/23/201515.3415.7115.3015.71612,619
1/22/201511.9812.3911.9812.3943,689
1/22/201514.8215.3414.8215.26547,175
1/21/201512.1412.1811.8612.0495,646
1/21/201514.6114.9114.6014.82559,844
1/20/201512.2112.3512.0912.1547,423
1/20/201514.7314.8914.6214.68439,052
1/19/201514.6914.7814.6114.73152,514
1/16/201512.2712.3112.1812.2560,718
1/16/201514.7214.7614.5814.64314,179
1/15/201512.4312.4512.2012.3530,055
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center