Cae Inc $12.25

up +0.01


28/8/2014 03:55 PM  |  : CAE  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
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
7/11/201413.9114.0113.8813.91438,980
7/10/201413.1313.1513.0213.0220,810
7/10/201414.0014.0413.9013.92651,738
7/9/201413.1413.2713.0413.1816,661
7/9/201414.0614.1413.9014.07665,034
7/8/201413.4713.4713.1013.1326,959
7/8/201414.2914.3213.9813.98407,227
7/7/201413.4813.4913.2213.2915,884
7/7/201414.3714.3714.1014.19371,456
7/4/201414.3014.5014.2514.29308,727
7/3/201413.2313.4113.2313.3316,223
7/3/201414.1114.3114.1114.26509,133
7/2/201413.3413.3413.0313.2530,212
7/2/201414.2414.2413.8714.121,002,504
7/1/201413.2413.2413.0313.1827,648
6/30/201412.9713.1312.9213.1338,793
6/30/201413.8713.9913.8013.96486,675
6/27/201413.0113.0512.8913.0539,773
6/27/201413.9813.9813.7713.87562,644
6/26/201412.9913.0712.9813.0016,961
6/26/201413.9513.9813.9013.95576,735
6/25/201413.1013.1012.8313.0129,772
6/25/201414.0214.0213.7213.921,306,625
6/24/201413.2713.2812.9813.0233,923
6/24/201414.2314.2413.9314.00752,907
6/23/201413.3013.3213.1613.2918,157
6/23/201414.3114.3114.1014.26385,694
6/20/201413.4213.4313.1613.2118,514
6/20/201414.4514.4614.1414.26630,058
6/19/201413.3113.3113.0613.2727,490
6/19/201414.3314.3914.1214.351,125,298
6/18/201413.2913.2913.0813.2331,725
Trading Center