$12.12 -0.03 (%) CAE Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 10:44 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
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
6/17/201616.3316.3516.0716.15632,454
6/16/201612.5612.7112.4812.6336,909
6/16/201616.3016.4716.3016.36223,853
6/15/201612.6512.7712.6512.7060,161
6/15/201616.3016.4616.3016.39358,881
6/14/201612.7812.7912.6512.6757,340
6/14/201616.4416.4416.2716.30554,900
6/13/201612.7713.0212.7712.81101,791
6/13/201616.3716.6316.3716.431,110,222
6/10/201613.0713.1112.8712.8762,615
6/10/201616.6116.6116.4016.44324,474
6/9/201613.1113.2113.0013.1141,964
6/9/201616.7016.8316.5816.65590,076
6/8/201613.0713.2713.0713.1650,080
6/8/201616.6016.8416.6016.74629,513
6/7/201612.8213.0212.8113.0034,613
6/7/201616.4216.6216.4016.60354,489
6/6/201612.7512.8412.7012.7661,823
6/6/201616.4016.4516.3516.36287,469
6/3/201612.6712.7612.6712.6826,739
6/3/201616.4416.5416.4116.44342,606
6/2/201612.7012.7012.6012.6128,459
6/2/201616.6516.6516.5216.61177,768
6/1/201612.5612.7812.5012.7836,962
6/1/201616.4416.7016.3416.69550,359
5/31/201612.6012.6112.4812.4943,994
5/31/201616.5016.5016.3716.39714,963
5/30/201616.4016.4916.1916.46253,485
5/27/201612.3312.7012.3312.6047,392
5/27/201616.1316.5616.1316.42746,772
5/26/201612.3812.4212.2412.3049,908
5/26/201615.9816.0915.9015.91389,833
5/25/201612.2212.3412.1712.3030,131
5/25/201616.0016.1215.9616.00557,271
5/24/201612.1712.2712.1512.1668,061
5/24/201616.0016.0615.9616.00500,933
5/23/201612.1412.3512.0912.2726,009
5/20/201612.2412.3212.1612.2050,980
5/20/201616.0316.1815.9316.00708,561
5/19/201612.0012.5411.9812.4169,736
5/19/201615.8016.4715.7316.33862,769
5/18/201612.1212.2112.0412.0931,727
5/18/201615.6315.7615.6315.751,988,603
5/17/201612.2612.2712.1412.1649,260
5/17/201615.8515.8615.6815.691,821,885
5/16/201612.2412.3112.2412.3081,900
5/16/201615.7615.8715.7315.85254,864
5/13/201612.2012.2312.0712.1839,156
5/13/201615.7015.8215.6315.76275,138
5/12/201612.1812.2412.1012.2097,753
5/12/201615.5515.7115.5515.71210,592
5/11/201612.0612.1811.9212.1052,626
5/11/201615.5715.6615.3615.54323,950
5/10/201611.7812.2011.7812.1065,794
5/10/201615.2515.7715.2515.62641,320
5/9/201611.8111.8811.7511.7631,489
5/9/201615.3015.4215.2415.26269,018
5/6/201611.6911.9411.6911.8937,285
5/6/201615.0715.4515.0715.34538,302
5/5/201611.6111.6111.4811.5719,362
5/5/201614.8814.8914.7514.86184,900
5/4/201611.4211.5611.3911.5657,698
5/4/201614.5814.8714.5814.85650,791
5/3/201611.6311.6811.4911.5164,395
5/3/201614.6014.7714.5614.63484,720
5/2/201611.8611.8611.6511.7320,768
5/2/201614.8214.8914.6114.71156,879
4/29/201611.9611.9811.7811.8325,809
4/29/201614.9614.9714.7914.84464,037
4/28/201611.8512.0011.8511.9529,231
4/28/201614.9015.0314.9014.99230,258
4/27/201611.8111.9111.7811.8524,905
4/27/201614.8414.9914.7914.95228,814
4/26/201611.7311.8111.7311.7628,435
4/26/201614.8214.9114.8014.84317,189
4/25/201611.6811.7011.5811.6834,137
4/25/201614.8014.8414.6614.82183,631
4/22/201611.7611.8211.7011.7222,751
4/22/201614.9314.9514.8214.82228,462
4/21/201611.7411.8211.7011.7547,944
4/21/201614.8914.9914.8614.97441,747
4/20/201611.6711.8211.6011.7423,907
4/20/201614.7114.9214.7114.82334,438
4/19/201611.6211.7011.5911.6322,781
4/19/201614.7814.8014.6714.71611,391
4/18/201611.4411.6311.4411.5132,628
4/18/201614.7614.9214.7014.71402,323
4/15/201611.3511.7311.3311.5450,347
4/15/201614.5615.0914.5614.831,325,623
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center