$12.91 -0.15 (%) Cae Inc - NYSE

Dec. 19, 2014 | 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
12/19/201413.0413.0512.8912.9135,629
12/19/201415.1515.1514.9714.991,137,068
12/18/201412.9213.0912.9213.0633,637
12/18/201414.9715.2014.9715.131,474,823
12/17/201412.8912.9712.6812.8151,850
12/17/201415.0315.0914.7614.851,165,334
12/16/201412.7112.9712.7112.8448,963
12/16/201414.8315.0814.7714.93840,198
12/15/201412.8112.8112.5612.6918,152
12/15/201414.8014.8714.5914.83430,324
12/12/201412.7312.7912.6512.7037,233
12/12/201414.7214.8014.5814.74584,534
12/11/201412.7312.9612.7212.8340,065
12/11/201414.6014.9314.6014.79439,266
12/10/201412.8412.9012.6412.7232,902
12/10/201414.7614.8214.5114.622,108,217
12/9/201412.7713.0012.7512.9281,352
12/9/201414.6614.8714.5914.74621,875
12/8/201412.9012.9012.7112.8125,876
12/8/201414.7614.8014.5414.72362,753
12/5/201413.0913.1512.9313.0723,741
12/5/201414.8515.0514.7914.88357,664
12/4/201413.2713.2913.0613.1018,597
12/4/201415.1415.1614.8514.92471,739
12/3/201413.2313.4413.2313.3525,403
12/3/201415.1315.3215.0815.19609,680
12/2/201413.1913.2713.1313.2784,985
12/2/201415.0015.1214.9815.12661,055
12/1/201413.3413.3413.1513.2877,847
12/1/201414.9315.1614.9315.02518,951
11/28/201413.1913.4513.1913.3913,216
11/28/201415.0015.3915.0015.14724,303
11/27/201415.0515.2515.0115.08359,725
11/26/201413.3813.4413.3013.3831,682
11/26/201415.0115.1114.9615.04378,955
11/25/201413.1113.4713.1013.3990,582
11/25/201414.6715.1414.6715.111,268,033
11/24/201412.8613.0412.8012.9723,932
11/24/201414.4214.7114.4014.65478,286
11/21/201412.9312.9712.8012.8318,000
11/21/201414.5814.5914.3614.40379,433
11/20/201412.9212.9212.7912.8015,866
11/20/201414.5614.6014.4614.48404,112
11/19/201412.9712.9712.8412.8823,612
11/19/201414.6214.7014.5614.64337,310
11/18/201413.0213.0412.8712.9858,584
11/18/201414.6914.7214.5514.63349,347
11/17/201412.8513.2112.8513.0634,987
11/17/201414.5314.9614.5314.68502,368
11/14/201412.6512.9612.6212.9643,473
11/14/201414.4614.6414.3914.581,302,383
11/13/201413.1313.1312.6612.6732,075
11/13/201414.7914.8014.3614.42564,306
11/12/201412.5812.9712.5812.8231,919
11/12/201414.4314.6614.2114.53594,604
11/11/201412.8512.8512.7312.7724,588
11/11/201414.6414.6414.4314.48748,741
11/10/201412.9713.0612.8112.9450,990
11/10/201414.6214.8014.5714.68418,644
11/7/201413.1513.1612.9913.0231,075
11/7/201414.9614.9614.7314.79260,919
11/6/201413.1013.1112.9213.1039,090
11/6/201414.9514.9714.7714.95277,062
11/5/201412.9513.1612.9213.0536,032
11/5/201414.7715.0014.7714.96451,931
11/4/201412.8913.0412.8612.9136,695
11/4/201414.7114.8914.6614.76283,938
11/3/201412.8513.0712.8212.8828,929
11/3/201414.4514.8314.4514.74405,563
10/31/201413.0913.0912.8012.9236,554
10/31/201414.6314.7514.4014.44831,293
10/30/201413.1913.1912.9913.1215,803
10/30/201414.5614.7414.5214.58448,355
10/29/201413.4513.4513.0213.1025,147
10/29/201414.9414.9614.5914.59660,102
10/28/201413.2713.4613.2613.4641,257
10/28/201414.8914.9914.8114.96305,015
10/27/201413.1913.3113.0613.2881,768
10/27/201414.8514.9514.6714.86350,690
10/24/201413.0713.2513.0213.2542,231
10/24/201414.6014.8714.5714.85553,845
10/23/201413.1613.2412.9513.0751,926
10/23/201414.7814.8814.5614.68651,357
10/22/201413.0013.1712.8612.8642,491
10/22/201414.6414.7714.4714.51800,904
10/21/201412.8313.0212.7512.9524,345
10/21/201414.3514.6314.3114.541,021,060
10/20/201412.5412.6812.4612.6615,335
10/20/201414.1314.3114.0314.31489,869
10/17/201412.5912.7412.4812.4824,503
10/17/201414.1714.3314.0714.08510,966
10/16/201412.2012.5912.1712.5180,506
10/16/201413.7914.1513.7914.05524,897
10/15/201412.3612.5412.2012.3837,020
10/15/201414.0014.1913.7713.911,096,315
10/14/201412.5012.6412.3712.5073,117
10/14/201413.9414.2213.9014.121,020,799
10/13/201412.4412.5612.3012.4114,336
10/10/201412.4612.6012.3012.5330,170
10/10/201413.9314.1213.8114.081,054,374
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center