$12.60 +0.30 (%) CAE Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:02 PM

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
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
4/14/201611.3511.3811.3111.3524,874
4/14/201614.5214.5814.5114.57414,483
4/13/201611.4011.4811.3311.3436,900
4/13/201614.7214.7214.5114.54667,669
4/12/201611.4111.4811.3611.4019,750
4/12/201614.6314.7014.5314.55384,937
4/11/201611.3411.3911.3311.3516,582
4/11/201614.6714.7314.6114.65342,510
4/8/201611.2011.3511.1511.2939,336
4/8/201614.6514.7314.5014.70558,975
4/7/201611.1411.1511.0811.1015,413
4/7/201614.6614.6714.5514.59323,401
4/6/201611.1211.2211.0911.2133,638
4/6/201614.6014.7214.5914.66403,401
4/5/201611.1611.1711.0611.1185,182
4/5/201614.7114.7314.5814.58611,483
4/4/201611.4911.4911.2811.2827,291
4/4/201614.9514.9714.7414.74675,385
4/1/201611.4811.4911.3711.4829,346
4/1/201615.0115.0414.9014.95221,820
3/31/201611.6111.7111.5611.5861,513
3/31/201614.9015.1614.9015.02819,063
3/30/201611.5711.6611.5011.5735,910
3/30/201615.0415.1114.9415.011,931,994
3/29/201611.4111.5211.3611.50124,024
3/29/201615.0115.0614.8815.001,439,012
3/28/201611.3411.4711.3411.45130,075
3/28/201615.0015.1214.9815.08318,427
3/24/201611.3211.3211.1811.3253,790
3/24/201615.0215.0314.8214.95346,459
3/23/201611.5311.5411.4211.4524,120
3/23/201615.1615.2015.0815.09222,046
3/22/201611.5511.6511.5311.58122,611
3/22/201615.1015.2015.0815.12271,019
3/21/201611.5111.6711.5111.61184,746
3/21/201615.0415.2415.0415.19835,387
3/18/201611.6311.6411.5411.59106,526
3/18/201615.1015.1015.0015.081,061,734
3/17/201611.5511.6611.5011.6235,218
3/17/201615.0015.1514.9615.09502,447
3/16/201611.2411.4911.2211.4561,806
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center