$14.50 +0.18 (%) CAE Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201614.3514.5014.2614.5047,039
9/28/201619.0019.0618.9219.00290,611
9/27/201614.2414.3614.1714.3264,343
9/27/201618.8819.0018.7818.93448,669
9/26/201614.3514.3914.2214.2696,775
9/26/201618.9318.9518.7318.88218,142
9/23/201614.2914.4914.2614.4276,789
9/23/201618.7719.1118.7219.00597,135
9/22/201614.3514.4714.3114.3651,756
9/22/201618.7418.8218.6918.74215,148
9/21/201614.0014.2513.9914.2240,211
9/21/201618.4418.7118.4418.68341,688
9/20/201613.7813.9913.7813.9441,269
9/20/201618.2418.4918.2418.40439,585
9/19/201613.8513.8913.7413.8027,245
9/19/201618.3618.3618.1618.24381,053
9/16/201613.8113.8713.7313.8020,991
9/16/201618.3118.3318.1618.23489,091
9/15/201613.8013.8713.7713.8723,046
9/15/201618.1418.2518.1218.22173,360
9/14/201613.8213.9313.7213.7239,941
9/14/201618.2818.3518.1118.11285,475
9/13/201613.9513.9613.7713.8785,141
9/13/201618.3118.3818.1218.30353,073
9/12/201613.6814.0613.5714.0290,318
9/12/201618.0118.3417.8518.31339,159
9/9/201614.4014.4013.8413.8576,121
9/9/201618.6618.7218.0318.08518,117
9/8/201614.4614.5014.3914.4985,473
9/8/201618.6518.7418.5718.73560,074
9/7/201614.6114.6114.3714.44136,265
9/7/201618.7318.7518.5218.63693,891
9/6/201614.4814.6314.3514.58109,879
9/6/201618.7518.8018.5318.73766,819
9/2/201614.4114.4714.2814.4481,311
9/2/201618.6918.8318.5718.77356,800
9/1/201614.2314.3714.1514.2764,431
9/1/201618.7218.9118.5218.66738,091
8/31/201614.0114.2814.0114.2366,646
8/31/201618.3418.7218.3318.70864,350
8/30/201614.1214.1313.9914.0024,500
8/30/201618.3918.4418.3218.32309,658
8/29/201613.9414.2213.9414.1440,679
8/29/201618.2018.5018.1718.40369,315
8/26/201614.2214.3413.9514.0058,402
8/26/201618.3418.4718.1018.23571,242
8/25/201614.1514.2514.0814.1573,408
8/25/201618.3018.4118.1918.31387,921
8/24/201614.0814.1314.0314.1096,055
8/24/201618.2018.2818.1318.27644,558
8/23/201614.2114.2914.0714.0856,207
8/23/201618.4018.4618.1718.17444,365
8/22/201614.2514.2614.0214.1582,698
8/22/201618.4018.4618.1518.40492,849
8/19/201614.1914.2714.0714.2338,233
8/19/201618.2218.3518.1418.35532,520
8/18/201614.2114.2914.1514.2558,191
8/18/201618.2118.3018.0618.25445,198
8/17/201614.0514.1714.0514.1757,111
8/17/201618.1318.2818.0918.22731,450
8/16/201613.9614.0713.9614.0666,244
8/16/201617.9818.0917.9618.09431,345
8/15/201613.6613.9813.6313.9576,670
8/15/201617.7418.0617.6518.00534,709
8/12/201613.7413.8213.5913.6236,903
8/12/201617.8317.8917.6117.68285,495
8/11/201613.6513.8913.5913.7457,385
8/11/201617.7218.0517.6017.83648,914
8/10/201613.9313.9413.6313.66110,774
8/10/201618.1118.2117.8217.86583,733
8/9/201613.3313.5113.3313.4266,037
8/9/201617.5517.7117.5417.60217,915
8/8/201613.2313.3613.2213.3330,877
8/8/201617.3417.5917.3417.57266,060
8/5/201612.9813.2412.9813.2144,960
8/5/201617.1017.4317.0917.35691,289
8/4/201613.1613.2813.1413.1643,192
8/4/201617.1217.2817.1217.12673,157
8/3/201613.2913.2913.1313.1534,469
8/3/201617.3917.4017.1517.15505,532
8/2/201613.2913.3713.2313.2845,832
8/2/201617.3117.4517.2817.40447,622
8/1/201613.3813.4313.2813.3429,692
7/29/201613.1113.3513.0513.3360,557
7/29/201617.1917.4217.0317.42385,010
7/28/201613.0913.1513.0613.0966,689
7/28/201617.2017.3017.2017.25295,695
7/27/201612.9313.1412.9313.06141,077
7/27/201617.0917.3717.0417.20441,669
7/26/201612.8612.9612.8412.93100,319
7/26/201616.9517.0916.9517.03311,798
7/25/201612.9212.9412.7812.8040,667
7/25/201617.0617.0816.8816.94298,304
7/22/201612.9513.0012.8512.9721,867
7/22/201616.9817.1016.9117.07172,931
7/21/201613.0113.0212.9112.9838,995
7/21/201616.9017.0016.8816.95473,170
7/20/201612.8013.0012.8012.99102,044
7/20/201616.7816.9716.7316.95637,170
7/19/201612.8112.9312.7712.8938,671
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center