$11.00 +0.09 (%) CAE Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
8/31/201510.7911.0110.7911.0063,090
8/31/201514.2914.6414.2614.45486,799
8/28/201510.6710.9110.6710.9122,659
8/28/201514.1214.3914.1214.30194,533
8/27/201510.8310.9710.7110.7678,315
8/27/201514.3514.5614.1814.22454,983
8/26/201510.4310.7110.1910.6825,254
8/26/201513.8514.2813.5414.21381,377
8/25/201510.5710.5710.2110.2326,565
8/25/201513.9014.0013.6013.64364,999
8/24/201510.1810.5410.0610.2443,685
8/24/201513.5213.9213.2613.61418,534
8/21/201510.9110.9110.6110.6550,051
8/21/201514.2814.3513.9414.03266,866
8/20/201511.0211.0410.9110.9115,005
8/20/201514.5014.5014.2814.29163,857
8/19/201511.3011.3010.9811.1440,601
8/19/201514.7114.7814.4614.51207,736
8/18/201511.2011.4611.2011.4612,202
8/18/201514.7014.9514.6714.76115,593
8/17/201511.2411.2911.1911.2547,986
8/17/201514.8214.8314.6514.71184,106
8/14/201511.3111.4211.2611.3024,739
8/14/201514.8714.9314.6714.81200,710
8/13/201511.5411.7211.2911.3330,787
8/13/201515.0015.2814.7514.82452,989
8/12/201511.6811.7111.1811.3838,021
8/12/201515.2415.2514.5314.73665,996
8/11/201511.6811.8111.6811.7366,326
8/11/201515.2415.5215.2415.39785,523
8/10/201511.5011.8411.5011.8424,659
8/10/201515.0015.4115.0015.41425,948
8/7/201511.3311.5011.3211.3816,446
8/7/201514.9815.0414.8814.94288,418
8/6/201511.4911.4911.3211.4422,867
8/6/201515.0315.1514.9014.99172,522
8/5/201511.5311.5311.4011.4813,048
8/5/201515.0715.1714.9815.07234,531
8/4/201511.4111.5711.3811.3839,905
8/4/201514.9015.2214.9014.99408,514
8/3/201511.3911.4211.2011.428,997
7/31/201511.4911.5011.3011.3716,524
7/31/201514.8814.9514.8014.82197,255
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
  • Showing 1-100 of 2,520 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!