$14.76 +0.04 (%) CAE Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:13 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
12/2/201614.7414.7814.6414.7234,847
12/2/201619.5819.6519.4619.52235,396
12/1/201614.8314.8414.6814.7447,583
12/1/201619.8419.8719.5619.60333,987
11/30/201614.8014.8314.6114.7596,918
11/30/201619.8119.8819.6419.81749,703
11/29/201614.7814.8414.6514.75165,738
11/29/201619.8819.9319.6919.79446,670
11/28/201614.6014.8514.5514.79153,056
11/28/201619.6819.9219.5219.84437,071
11/25/201614.6014.6214.4714.5356,184
11/25/201619.6719.8519.5719.68390,881
11/24/201619.7619.8419.6119.65267,662
11/23/201614.5814.7514.5814.6877,298
11/23/201619.7419.9019.7319.78840,022
11/22/201614.7514.8914.6614.6867,157
11/22/201619.7719.8919.6919.71342,874
11/21/201614.5014.7314.4414.6968,589
11/21/201619.5119.7719.3619.74255,180
11/18/201614.2014.5914.2014.4867,264
11/18/201619.3119.7119.2619.54608,244
11/17/201614.3014.3914.2414.26124,020
11/17/201619.1919.3419.0919.27557,852
11/16/201614.1914.3614.1914.3086,926
11/16/201619.1319.2719.1219.22561,422
11/15/201614.1114.2614.0514.26100,256
11/15/201619.0919.2118.9319.15513,261
11/14/201614.1314.2013.9114.14138,845
11/14/201619.1019.2618.8519.15649,101
11/11/201614.4714.4914.1014.21164,939
11/11/201619.6019.6419.0919.18896,416
11/10/201614.3714.7014.3414.64172,531
11/10/201619.4519.8119.3219.74849,780
11/9/201614.1614.5514.1014.50167,759
11/9/201618.9519.4218.9419.36818,686
11/8/201614.1414.5414.1414.4957,488
11/8/201618.9519.3518.9219.29396,213
11/7/201614.2214.3014.1614.1870,069
11/7/201619.0019.1318.9318.94249,331
11/4/201614.0814.3614.0014.36150,829
11/4/201618.8519.1218.7918.89634,920
11/3/201613.7914.4013.7914.08140,414
11/3/201618.5519.2718.5518.842,377,664
11/2/201613.8613.9213.7513.8155,516
11/2/201618.5618.6418.4018.46524,109
11/1/201614.1214.1913.8813.8927,118
11/1/201618.8919.0018.5818.60882,622
10/31/201614.0514.1614.0314.0449,354
10/31/201618.8118.9918.8118.84500,332
10/28/201614.0014.1314.0014.0542,508
10/28/201618.7718.9118.7718.79235,768
10/27/201613.9414.0513.9214.0129,318
10/27/201618.6418.8018.6118.77379,972
10/26/201613.8714.0013.8413.9282,457
10/26/201618.5618.7118.4818.59648,262
10/25/201614.1914.2413.9013.93104,919
10/25/201618.9819.0018.5618.61584,562
10/24/201614.2814.3114.1814.2040,658
10/24/201619.0919.1018.9819.02480,476
10/21/201614.1714.2614.1114.2695,118
10/21/201618.8519.0018.8019.00254,892
10/20/201614.3814.3814.2614.2937,176
10/20/201618.9318.9618.8518.88264,875
10/19/201614.5714.6214.3914.4244,684
10/19/201619.1019.1118.8618.94262,919
10/18/201614.4714.5914.3314.5536,531
10/18/201618.9319.1518.7919.09452,673
10/17/201614.3314.3414.2314.3043,594
10/17/201618.7718.8418.6718.79299,563
10/14/201614.2314.4114.2314.3038,073
10/14/201618.8518.9418.7618.76267,500
10/13/201614.0914.3513.9514.2052,607
10/13/201618.6318.9518.4918.77359,090
10/12/201614.0114.1014.0014.0662,066
10/12/201618.6018.6618.5718.65255,725
10/11/201614.1914.1914.0214.0664,838
10/11/201618.7218.7718.5918.60198,556
10/10/201614.2014.2914.1114.2015,528
10/7/201614.2414.2413.9214.1057,426
10/7/201618.7918.8018.5218.73568,496
10/6/201614.2914.3114.1914.24127,424
10/6/201618.8518.9018.7918.80614,977
10/5/201614.2214.3514.2214.2958,584
10/5/201618.7418.8918.7218.84444,949
10/4/201614.2714.4014.1414.19100,827
10/4/201618.6818.9518.6418.73539,662
10/3/201614.2114.2814.1614.2594,372
10/3/201618.6118.7518.6018.68445,156
9/30/201614.2814.3014.0714.2473,538
9/30/201618.6918.7318.4518.63458,432
9/29/201614.5214.6014.1914.2168,831
9/29/201618.9919.0518.6718.69336,886
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center