$13.33 +0.24 (%) CAE Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
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
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center