$12.50 +0.10 (%) Cae Inc - NYSE

Apr. 27, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center