$12.39 -0.18 (%) CAE Inc - NYSE

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
5/25/201515.0515.4215.0315.32152,682
5/22/201512.4812.4812.3512.3927,089
5/22/201515.3015.3415.1615.24166,785
5/21/201512.5012.5712.4512.5734,630
5/21/201515.2015.3515.2015.35739,747
5/20/201512.5212.5912.4312.5536,906
5/20/201515.3515.3515.1715.27291,608
5/19/201512.4612.5512.4112.5332,581
5/19/201515.2215.3515.1515.33324,185
5/18/201512.6812.6812.4712.587,651
5/15/201512.6612.7212.6012.7215,969
5/15/201515.1815.2615.1315.20210,017
5/14/201512.6012.8512.6012.7035,313
5/14/201515.0315.3714.9515.23289,058
5/13/201512.5312.6312.5212.5531,689
5/13/201514.9615.0814.9515.04188,710
5/12/201512.4612.5712.4412.5323,592
5/12/201515.0815.0914.9414.96269,104
5/11/201512.4612.5412.4212.4265,750
5/11/201515.1115.1415.0115.06163,638
5/8/201512.3312.5312.2212.5122,086
5/8/201514.8715.1514.8315.131,064,559
5/7/201512.2012.2412.1312.2123,070
5/7/201514.7314.8814.7114.811,074,916
5/6/201512.3512.3512.1212.2325,136
5/6/201514.8514.8714.5214.72212,074
5/5/201512.4312.4312.1912.2827,725
5/5/201514.9414.9714.7114.81352,966
5/4/201512.3212.4312.3012.3626,027
5/4/201514.9315.0714.8814.93249,567
5/1/201512.3812.3812.1912.2123,758
5/1/201514.9515.0014.8614.96197,415
4/30/201512.4312.4712.2612.4131,719
4/30/201515.0015.0214.8414.97399,997
4/29/201512.8012.8312.4912.6031,761
4/29/201515.3715.4115.0115.04768,509
4/28/201512.6012.9612.6012.7660,770
4/28/201515.2515.6015.2515.48628,696
4/27/201512.4412.6612.4212.6525,816
4/27/201515.1015.3115.0915.29567,839
4/24/201512.3912.4912.3812.4025,278
4/24/201515.0215.1815.0215.09302,011
4/23/201512.1112.4112.1112.3962,375
4/23/201514.7715.0814.7615.05258,672
4/22/201512.0612.1112.0312.0921,707
4/22/201514.7414.8114.7314.80206,683
4/21/201512.0712.0811.9912.0616,385
4/21/201514.7514.8314.7314.80217,971
4/20/201511.9712.1111.9612.0511,814
4/20/201514.5914.8114.5914.73512,431
4/17/201512.0812.1211.8511.9416,633
4/17/201514.7014.7114.5314.60817,153
4/16/201512.0912.1311.9712.1117,181
4/16/201514.8214.8214.6014.75309,737
4/15/201511.8112.1011.7912.0918,329
4/15/201514.6814.8914.6814.85306,829
4/14/201511.7811.8611.7611.8318,172
4/14/201514.7014.8114.6514.76284,243
4/13/201511.7311.8111.6611.7024,181
4/13/201514.7514.8614.6914.72270,994
4/10/201511.7811.8111.6611.7247,746
4/10/201514.8314.8514.6814.74589,447
4/9/201511.8311.8411.6711.7725,425
4/9/201514.8414.8514.6914.80632,469
4/8/201511.9912.1411.7811.7934,702
4/8/201514.8315.1114.7914.79358,046
4/7/201511.8111.9811.7611.9114,083
4/7/201514.7814.9614.7014.89318,554
4/6/201511.8211.8411.7111.7812,907
4/6/201514.7114.7814.5814.70292,275
4/2/201511.8711.9111.7211.7820,645
4/2/201514.9514.9814.7114.79344,354
4/1/201511.6711.9011.6711.8761,783
4/1/201514.8015.0214.8014.97636,553
3/31/201511.4111.7611.4011.6638,206
3/31/201514.5014.9014.4714.78468,034
3/30/201511.7911.7911.3711.5265,689
3/30/201514.8614.8614.4414.49567,465
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center