$14.00 -0.14 (%) CAE Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201613.9414.2213.9414.1440,679
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
7/19/201616.6316.8716.6316.78199,719
7/18/201612.7512.8912.7212.8930,911
7/18/201616.5516.7016.5516.69227,518
7/15/201612.9412.9512.8112.8128,327
7/15/201616.6816.7016.5816.58240,015
7/14/201612.9413.1412.9212.9470,312
7/14/201616.7616.9816.6616.69383,612
7/13/201612.7912.9412.7312.86207,546
7/13/201616.6816.7816.6116.68525,814
7/12/201612.6512.8812.6312.8155,626
7/12/201616.4816.7316.4516.71604,360
7/11/201612.3812.5512.3512.4638,286
7/11/201616.1416.4716.1416.35597,578
7/8/201612.4112.4112.2512.3159,893
7/8/201616.1616.2016.0016.08409,645
7/7/201612.1912.3912.1712.3742,552
7/7/201615.7516.1115.6816.10404,892
7/6/201612.0712.0711.9512.0037,418
7/6/201615.7115.7215.4915.55475,756
7/5/201612.1412.2211.9212.1040,318
7/5/201615.6915.7815.4715.75788,992
7/4/201615.7116.0015.5815.65346,827
7/1/201612.1312.2912.1312.2631,058
6/30/201612.0812.1212.0012.0968,256
6/30/201615.6115.7215.5615.611,160,023
6/29/201612.0012.1211.8612.0479,209
6/29/201615.5815.7715.4015.631,818,384
6/28/201612.2012.2911.8511.8848,611
6/28/201615.9116.0515.4515.48720,727
6/27/201612.0912.2011.9812.0375,662
6/27/201615.7415.9515.6715.731,186,181
6/24/201612.3312.5212.1512.1532,036
6/24/201615.9816.1815.7815.79763,391
6/23/201612.8612.9412.6412.6961,425
6/23/201616.3616.4916.1516.18331,119
6/22/201612.6812.7312.6312.7077,272
6/22/201616.1716.3116.1716.30492,334
6/21/201612.6212.6912.5612.6362,474
6/21/201616.0816.2616.0816.13408,681
6/20/201612.6712.7512.5612.5623,234
6/20/201616.2216.3116.0816.08376,286
6/17/201612.6912.6912.5212.5322,656
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center