$11.43 0.00 (%) CAE Inc - NYSE

Jul. 31, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
7/30/201511.3411.4911.3211.437,346
7/30/201514.6914.9814.6714.89197,274
7/29/201511.2811.5911.2511.4231,936
7/29/201514.5014.9414.5014.77350,211
7/28/201511.1611.2611.1311.2515,476
7/28/201514.4714.5814.4314.56410,093
7/27/201511.0211.1210.7111.0739,199
7/27/201514.3414.5013.9214.46501,207
7/24/201511.0411.1111.0011.029,932
7/24/201514.5014.5214.3614.41288,031
7/23/201511.2711.3711.0411.0829,883
7/23/201514.6714.7914.3914.46425,379
7/22/201511.2611.3511.1911.20114,003
7/22/201514.6014.7814.5914.61302,110
7/21/201511.4311.4411.3011.3122,423
7/21/201514.7414.7914.6414.68342,759
7/20/201511.4211.5711.3511.3615,229
7/20/201514.8515.0514.7614.79460,340
7/17/201511.3911.3911.2911.3613,378
7/17/201514.7714.7814.6614.76188,680
7/16/201511.3211.3911.1511.3359,243
7/16/201514.6514.7514.4014.72292,916
7/15/201511.3911.4311.2511.2946,045
7/15/201514.5414.6514.4814.58321,999
7/14/201511.4911.4911.2511.4120,884
7/14/201514.5814.6414.3314.51274,115
7/13/201511.3911.5111.3511.4715,035
7/13/201514.5014.6814.4914.63255,408
7/10/201511.2411.4911.2211.4663,108
7/10/201514.2614.5814.2614.52727,933
7/9/201511.4811.5710.9511.1777,106
7/9/201514.6014.6313.9314.181,162,407
7/8/201511.7111.7611.4011.4129,245
7/8/201514.9014.9614.5214.54241,076
7/7/201511.7311.7911.5511.7927,118
7/7/201514.9314.9714.7114.96280,705
7/6/201511.8311.8311.6711.7116,089
7/6/201514.9214.9414.7614.82143,892
7/3/201514.9015.0814.9015.04129,495
7/2/201511.8311.9911.8311.9617,205
7/2/201514.8515.0414.8515.02268,335
7/1/201511.9812.0311.9111.998,316
6/30/201511.8611.9411.7711.9325,851
6/30/201514.7514.9014.6114.87429,890
6/29/201512.0812.1311.8211.8662,886
6/29/201514.9615.0214.6314.71327,715
6/26/201512.4212.4612.2412.39182,400
6/26/201515.3615.3915.1015.23358,665
6/25/201512.5112.5212.4112.46146,786
6/25/201515.4715.4715.3015.38246,787
6/24/201512.4012.5012.3912.4535,886
6/24/201515.3615.4715.3515.43175,147
6/23/201512.3312.5512.3312.48117,631
6/23/201515.3215.4715.3215.41193,896
6/22/201512.4012.5112.4012.4419,376
6/22/201515.1615.4015.1515.37226,542
6/19/201512.2712.3912.2312.388,505
6/19/201515.0615.2115.0115.15585,549
6/18/201512.3212.3612.2912.3413,323
6/18/201515.0015.1314.9715.11252,359
6/17/201512.2212.2312.1212.2116,761
6/17/201515.0215.0314.9214.95223,663
6/16/201512.1512.2512.1112.1629,619
6/16/201514.9315.1014.9114.97281,792
6/15/201512.1212.1612.0712.167,976
6/15/201514.9114.9814.8714.94241,562
6/12/201512.1312.2212.0812.1930,323
6/12/201514.9815.0514.8915.00162,312
6/11/201512.3412.3812.2012.2014,613
6/11/201515.2215.2414.9815.00455,590
6/10/201512.3612.5212.3412.3650,676
6/10/201515.1315.3015.1015.15543,787
6/9/201512.1912.3112.1412.1945,519
6/9/201515.0215.1714.9615.04358,122
6/8/201512.2112.2111.9012.1021,784
6/8/201515.1215.1314.8015.01376,223
6/5/201511.9812.1911.9612.1832,533
6/5/201515.0015.1614.9915.13857,703
6/4/201511.8711.9611.8311.8925,638
6/4/201514.8514.9414.7814.86194,417
6/3/201511.9712.0311.9511.9719,582
6/3/201514.9214.9614.8814.90283,025
6/2/201511.9112.0811.8912.0696,598
6/2/201514.8314.9914.7614.86195,012
6/1/201511.9912.0011.7611.8934,277
6/1/201514.8914.9714.7614.92232,638
5/29/201511.9812.0211.9312.0116,907
5/29/201514.9115.0314.8314.85409,460
5/28/201511.9712.1111.9312.0630,879
5/28/201514.9315.1114.9314.97401,073
5/27/201512.1812.2512.0212.0848,449
5/27/201515.1515.2515.0015.061,245,797
5/26/201512.2712.3312.1712.2058,371
5/26/201515.2515.3215.1115.17582,693
5/25/201515.0515.4215.0315.32152,682
5/22/201512.4812.4812.3512.3927,089
5/22/201515.3015.3415.1615.24166,785
5/21/201512.5012.5712.4512.5734,630
5/21/201515.2015.3515.2015.35739,747
5/20/201512.5212.5912.4312.5536,906
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!