Cae Inc $12.22

down 0.00


22/9/2014 04:00 PM  |  NYSE : CAE  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
9/22/201412.4212.4312.2212.2255,959
9/22/201413.7013.7013.5213.59455,362
9/19/201412.4912.5412.3012.4969,430
9/19/201413.6413.7313.4913.731,303,398
9/18/201412.2812.4812.2812.4847,006
9/18/201413.4713.6613.4613.66615,899
9/17/201412.3212.3612.2312.2320,157
9/17/201413.4713.5513.4513.52425,317
9/16/201412.3612.3912.1612.3318,847
9/16/201413.6313.6413.4113.52857,833
9/15/201412.3712.3712.2712.3513,928
9/15/201413.6513.6913.5613.65334,655
9/12/201412.2212.3912.1912.34141,346
9/12/201413.5313.7513.5013.65714,995
9/11/201412.2912.3212.1612.26176,757
9/11/201413.4513.6013.3913.52949,705
9/10/201412.3112.4012.3112.3525,380
9/10/201413.5413.6213.5213.52681,663
9/9/201412.4112.4612.2512.2519,079
9/9/201413.6813.7213.5013.51476,046
9/8/201412.4612.5512.4112.4128,955
9/8/201413.5513.7313.5513.72788,916
9/5/201412.3812.5412.3212.4937,920
9/5/201413.4613.6513.4213.61812,001
9/4/201412.3812.4712.3012.3633,648
9/4/201413.3613.5113.3613.43512,521
9/3/201412.3412.5812.1912.2828,359
9/3/201413.4413.4713.2613.391,134,565
9/2/201412.3412.3612.1212.3249,101
9/2/201413.4513.4613.2813.45713,091
8/29/201412.3612.4012.2912.3443,766
8/29/201413.2813.4513.2813.44481,459
8/28/201412.2212.3012.2212.2519,380
8/28/201413.2313.3513.2313.281,190,425
8/27/201412.0812.3012.0712.2432,854
8/27/201413.1513.4113.1513.29727,260
8/26/201412.1612.2012.0712.1520,531
8/26/201413.3113.3713.2413.30617,156
8/25/201412.2412.2412.1012.1231,428
8/25/201413.3713.4013.2913.29358,503
8/22/201412.3212.3212.2212.2519,991
8/22/201413.4513.4613.3613.39407,790
8/21/201412.2912.3712.2412.3730,852
8/21/201413.4913.4913.4013.451,243,438
8/20/201412.1912.3112.1612.2867,372
8/20/201413.3613.4913.3213.46580,041
8/19/201412.2712.3012.1412.2331,099
8/19/201413.3613.4313.2913.36992,174
8/18/201412.3612.4012.2312.3315,910
8/18/201413.4613.5013.3313.39346,928
8/15/201412.4312.4312.2212.3420,751
8/15/201413.4813.5413.3213.45560,555
8/14/201412.4412.4612.2912.4646,787
8/14/201413.5513.5713.3613.501,149,810
8/13/201412.6512.6512.3212.4536,277
8/13/201413.9013.9013.4513.60847,960
8/12/201412.7812.7812.6012.6822,453
8/12/201413.9813.9813.7513.84207,087
8/11/201412.6112.8512.6012.8528,497
8/11/201413.8013.9913.8013.95159,248
8/8/201412.6312.6312.5412.6220,646
8/8/201413.8213.8613.7713.83198,578
8/7/201412.7612.7712.5712.6820,483
8/7/201413.9713.9713.7413.79240,711
8/6/201412.5512.7612.5512.7415,997
8/6/201413.7913.9413.7513.90905,049
8/5/201412.7412.7512.5312.6420,377
8/5/201413.9113.9613.7413.78389,628
8/4/201412.7812.9012.7712.778,218
8/1/201412.7712.7912.5912.7114,434
8/1/201413.9213.9813.7413.94402,615
7/31/201412.9112.9512.7512.7820,522
7/31/201414.1114.1213.8813.92410,244
7/30/201413.0713.1412.8813.0737,766
7/30/201414.1914.2314.0514.18373,791
7/29/201413.1013.1613.0413.0421,213
7/29/201414.1914.2814.1514.17346,190
7/28/201413.1713.1713.0513.0610,964
7/28/201414.2014.2114.1014.11292,792
7/25/201413.3913.4013.1113.1161,729
7/25/201414.4014.4914.1714.21516,185
7/24/201413.3213.3913.2313.3621,188
7/24/201414.2914.3914.2214.37504,328
7/23/201413.3713.3713.2813.2812,971
7/23/201414.3514.3514.2514.27251,175
7/22/201413.0813.3613.0613.3111,567
7/22/201414.0114.3414.0114.30641,727
7/21/201412.9613.0712.8713.0417,383
7/21/201413.9214.0413.8314.00403,452
7/18/201412.9413.0012.9312.9631,547
7/18/201413.8713.9513.8713.88720,334
7/17/201412.9112.9512.8712.93210,140
7/17/201413.9013.9113.8513.89368,739
7/16/201412.9812.9812.8512.9260,048
7/16/201413.9313.9413.8213.89689,890
7/15/201413.1913.1912.8812.94128,405
7/15/201414.1114.1713.8613.87844,246
7/14/201413.0113.1913.0113.16101,444
7/14/201413.9114.1613.9114.10283,806
7/11/201413.0013.0512.9612.9821,571
Trading Center