$12.95 +0.29 (%) Cae Inc - NYSE

Oct. 21, 2014 | 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
10/21/201412.8313.0212.7512.9524,345
10/21/201414.3514.6314.3114.541,021,060
10/20/201412.5412.6812.4612.6615,335
10/20/201414.1314.3114.0314.31489,869
10/17/201412.5912.7412.4812.4824,503
10/17/201414.1714.3314.0714.08510,966
10/16/201412.2012.5912.1712.5180,506
10/16/201413.7914.1513.7914.05524,897
10/15/201412.3612.5412.2012.3837,020
10/15/201414.0014.1913.7713.911,096,315
10/14/201412.5012.6412.3712.5073,117
10/14/201413.9414.2213.9014.121,020,799
10/13/201412.4412.5612.3012.4114,336
10/10/201412.4612.6012.3012.5330,170
10/10/201413.9314.1213.8114.081,054,374
10/9/201412.6612.7712.5312.5325,871
10/9/201414.0614.2014.0014.03858,393
10/8/201412.3712.7212.3212.70109,527
10/8/201413.8514.1213.7714.06836,108
10/7/201412.3312.5012.3212.44170,671
10/7/201413.7613.9713.7513.92770,733
10/6/201412.2912.4412.2712.3919,785
10/6/201413.7813.9313.7513.77321,832
10/3/201412.1912.2812.1112.25163,757
10/3/201413.6613.8113.6313.79473,696
10/2/201412.1912.3012.0412.2461,890
10/2/201413.5913.7213.4513.68560,304
10/1/201412.1312.1812.0312.1739,671
10/1/201413.5213.6013.4413.60508,457
9/30/201411.9512.2111.9212.1346,752
9/30/201413.3313.6813.3313.58866,593
9/29/201412.0112.0111.8512.00140,825
9/29/201413.4313.4313.2113.36804,281
9/26/201412.0512.1111.9912.0833,506
9/26/201413.4013.5213.3913.48716,368
9/25/201412.2312.2311.9311.9830,073
9/25/201413.5913.6013.2513.32553,921
9/24/201412.1412.3312.1312.2175,287
9/24/201413.5213.6413.4713.61587,281
9/23/201412.2812.3612.1212.1252,459
9/23/201413.5313.6313.4913.50460,946
9/22/201412.4212.4312.2212.2255,959
9/22/201413.7013.7013.5213.59455,362
9/19/201412.4912.5412.3012.4969,430
9/19/201413.6413.7313.4913.731,303,398
9/18/201412.2812.4812.2812.4847,006
9/18/201413.4713.6613.4613.66615,899
9/17/201412.3212.3612.2312.2320,157
9/17/201413.4713.5513.4513.52425,317
9/16/201412.3612.3912.1612.3318,847
9/16/201413.6313.6413.4113.52857,833
9/15/201412.3712.3712.2712.3513,928
9/15/201413.6513.6913.5613.65334,655
9/12/201412.2212.3912.1912.34141,346
9/12/201413.5313.7513.5013.65714,995
9/11/201412.2912.3212.1612.26176,757
9/11/201413.4513.6013.3913.52949,705
9/10/201412.3112.4012.3112.3525,380
9/10/201413.5413.6213.5213.52681,663
9/9/201412.4112.4612.2512.2519,079
9/9/201413.6813.7213.5013.51476,046
9/8/201412.4612.5512.4112.4128,955
9/8/201413.5513.7313.5513.72788,916
9/5/201412.3812.5412.3212.4937,920
9/5/201413.4613.6513.4213.61812,001
9/4/201412.3812.4712.3012.3633,648
9/4/201413.3613.5113.3613.43512,521
9/3/201412.3412.5812.1912.2828,359
9/3/201413.4413.4713.2613.391,134,565
9/2/201412.3412.3612.1212.3249,101
9/2/201413.4513.4613.2813.45713,091
8/29/201412.3612.4012.2912.3443,766
8/29/201413.2813.4513.2813.44481,459
8/28/201412.2212.3012.2212.2519,380
8/28/201413.2313.3513.2313.281,190,425
8/27/201412.0812.3012.0712.2432,854
8/27/201413.1513.4113.1513.29727,260
8/26/201412.1612.2012.0712.1520,531
8/26/201413.3113.3713.2413.30617,156
8/25/201412.2412.2412.1012.1231,428
8/25/201413.3713.4013.2913.29358,503
8/22/201412.3212.3212.2212.2519,991
8/22/201413.4513.4613.3613.39407,790
8/21/201412.2912.3712.2412.3730,852
8/21/201413.4913.4913.4013.451,243,438
8/20/201412.1912.3112.1612.2867,372
8/20/201413.3613.4913.3213.46580,041
8/19/201412.2712.3012.1412.2331,099
8/19/201413.3613.4313.2913.36992,174
8/18/201412.3612.4012.2312.3315,910
8/18/201413.4613.5013.3313.39346,928
8/15/201412.4312.4312.2212.3420,751
8/15/201413.4813.5413.3213.45560,555
8/14/201412.4412.4612.2912.4646,787
8/14/201413.5513.5713.3613.501,149,810
8/13/201412.6512.6512.3212.4536,277
8/13/201413.9013.9013.4513.60847,960
8/12/201412.7812.7812.6012.6822,453
8/12/201413.9813.9813.7513.84207,087
8/11/201412.6112.8512.6012.8528,497
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center