Cae Inc $13.50

up +0.25


17/4/2014 06:40 PM  |  NYSE : CAE  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
4/17/201413.3413.5213.3213.509,161
4/16/201413.2813.3513.1513.2523,994
4/15/201413.1813.3013.1713.1714,222
4/14/201413.2513.2913.2013.2610,334
4/11/201413.3013.3913.2313.2523,766
4/10/201413.5113.5113.2813.4013,309
4/9/201413.4013.5413.2813.4628,976
4/8/201413.5113.5513.3313.3420,228
4/7/201413.6513.7713.3513.4324,470
4/4/201413.5913.7713.5813.7632,497
4/3/201413.8813.8813.3813.5521,367
4/2/201413.4913.8813.4313.8825,008
4/1/201413.1913.5413.1913.4925,499
3/31/201413.1313.2213.0013.1853,830
3/28/201413.4513.4713.0413.1139,303
3/27/201413.4813.4913.4013.4414,233
3/26/201413.3213.4913.3013.4015,467
3/25/201413.3113.3813.2713.3219,710
3/24/201413.2213.2813.0313.2141,010
3/21/201413.5113.5113.1813.1820,583
3/20/201413.3613.4113.2913.3015,698
3/19/201413.5313.5313.2113.3517,392
3/18/201413.4413.6213.3913.5355,315
3/17/201413.4013.4513.2513.3534,181
3/14/201413.4313.4613.3513.389,879
3/13/201413.6313.6513.3513.4852,332
3/12/201413.5013.6413.4213.5970,550
3/11/201413.7613.7613.5013.6136,342
3/10/201413.7513.8113.6613.7426,636
3/7/201413.7613.8513.6513.7518,193
3/6/201413.9213.9213.7113.8233,183
3/5/201413.9113.9313.7413.8623,881
3/4/201413.8413.9913.8413.9028,109
3/3/201413.3813.9013.3813.8345,497
2/28/201413.4013.6213.3713.4585,986
2/27/201413.4713.5613.3213.4056,264
2/26/201413.4713.7313.4113.4431,437
2/25/201413.6913.7513.5813.6044,271
2/24/201413.4313.7713.4013.7238,472
2/21/201413.3313.4913.3213.4342,075
2/20/201413.0513.5013.0513.4278,712
2/19/201413.0913.1612.9512.9716,995
2/18/201413.0313.1713.0013.1624,743
2/14/201413.0713.0812.9913.0318,504
2/13/201413.1013.1012.9113.1026,739
2/12/201413.1313.3313.0213.1944,487
2/11/201412.5513.1212.4313.0735,357
2/10/201412.6112.6312.4512.5817,000
2/7/201412.7412.7712.6212.6419,744
2/6/201412.7112.7712.7012.7123,854
2/5/201412.6512.7812.5212.7218,481
2/4/201412.4912.6712.4912.6118,584
2/3/201412.7512.8712.4912.5142,285
1/31/201412.5812.8012.5312.6617,523
1/30/201412.7312.7812.6812.7016,528
1/29/201412.8012.8112.6612.7014,189
1/28/201412.8012.9112.7812.8725,417
1/27/201412.9212.9512.6412.7041,789
1/24/201413.0013.0812.7512.8339,063
1/23/201412.8213.0512.7612.9837,745
1/22/201413.2213.2412.7612.8465,005
1/21/201413.0813.6513.0613.2886,816
1/17/201412.8812.9312.8012.8722,075
1/16/201412.8913.0212.7912.9722,884
1/15/201412.7713.0712.7612.9233,951
1/14/201412.7913.0412.7112.8229,537
1/13/201412.6512.9512.6312.9130,443
1/10/201412.6812.7412.5712.7032,729
1/9/201412.6212.8112.5412.7138,098
1/8/201412.6012.7512.5712.6421,306
1/7/201412.6312.7612.5712.7323,210
1/6/201412.5812.7012.5612.7048,297
1/3/201412.6612.7812.6012.6621,337
1/2/201412.7212.7212.5412.6116,315
12/31/201312.6812.7412.6512.7417,305
12/30/201312.8412.8412.6412.7150,157
12/27/201312.6312.9212.6112.8512,849
12/26/201312.8112.8912.6612.7411,296
12/24/201312.7112.8312.6812.7919,489
12/23/201313.2913.2912.6912.7838,779
12/20/201312.6112.8512.5912.8268,678
12/19/201312.3012.6812.3012.6137,225
12/18/201312.2112.5312.1812.3060,500
12/17/201312.0512.2212.0412.1826,633
12/16/201311.9412.1411.9412.0345,594
12/13/201311.7511.9311.6111.8515,990
12/12/201311.7511.8011.5011.7132,045
12/11/201311.9412.0011.7011.7944,877
12/10/201311.5011.9511.5011.9233,744
12/9/201311.4211.5211.4111.495,638
12/6/201311.4411.4411.3311.407,058
12/5/201311.3111.4111.2311.3815,149
12/4/201311.1111.3211.1011.3019,334
12/3/201311.2011.2011.1211.1713,133
12/2/201311.2211.2811.1111.2821,153
11/29/201311.3611.4211.2711.368,956
11/27/201311.2411.3511.1611.3526,531
11/26/201311.4111.4411.2711.31141,008
11/25/201311.3811.5811.3511.4219,044
11/22/201311.6011.6011.3011.3526,661
Trading Center