$11.97 -0.02 (%) CAE Inc - NYSE

Jul. 2, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
7/1/201511.9812.0311.9111.998,316
6/30/201511.8611.9411.7711.9325,851
6/30/201514.7514.9014.6114.87429,890
6/29/201512.0812.1311.8211.8662,886
6/29/201514.9615.0214.6314.71327,715
6/26/201512.4212.4612.2412.39182,400
6/26/201515.3615.3915.1015.23358,665
6/25/201512.5112.5212.4112.46146,786
6/25/201515.4715.4715.3015.38246,787
6/24/201512.4012.5012.3912.4535,886
6/24/201515.3615.4715.3515.43175,147
6/23/201512.3312.5512.3312.48117,631
6/23/201515.3215.4715.3215.41193,896
6/22/201512.4012.5112.4012.4419,376
6/22/201515.1615.4015.1515.37226,542
6/19/201512.2712.3912.2312.388,505
6/19/201515.0615.2115.0115.15585,549
6/18/201512.3212.3612.2912.3413,323
6/18/201515.0015.1314.9715.11252,359
6/17/201512.2212.2312.1212.2116,761
6/17/201515.0215.0314.9214.95223,663
6/16/201512.1512.2512.1112.1629,619
6/16/201514.9315.1014.9114.97281,792
6/15/201512.1212.1612.0712.167,976
6/15/201514.9114.9814.8714.94241,562
6/12/201512.1312.2212.0812.1930,323
6/12/201514.9815.0514.8915.00162,312
6/11/201512.3412.3812.2012.2014,613
6/11/201515.2215.2414.9815.00455,590
6/10/201512.3612.5212.3412.3650,676
6/10/201515.1315.3015.1015.15543,787
6/9/201512.1912.3112.1412.1945,519
6/9/201515.0215.1714.9615.04358,122
6/8/201512.2112.2111.9012.1021,784
6/8/201515.1215.1314.8015.01376,223
6/5/201511.9812.1911.9612.1832,533
6/5/201515.0015.1614.9915.13857,703
6/4/201511.8711.9611.8311.8925,638
6/4/201514.8514.9414.7814.86194,417
6/3/201511.9712.0311.9511.9719,582
6/3/201514.9214.9614.8814.90283,025
6/2/201511.9112.0811.8912.0696,598
6/2/201514.8314.9914.7614.86195,012
6/1/201511.9912.0011.7611.8934,277
6/1/201514.8914.9714.7614.92232,638
5/29/201511.9812.0211.9312.0116,907
5/29/201514.9115.0314.8314.85409,460
5/28/201511.9712.1111.9312.0630,879
5/28/201514.9315.1114.9314.97401,073
5/27/201512.1812.2512.0212.0848,449
5/27/201515.1515.2515.0015.061,245,797
5/26/201512.2712.3312.1712.2058,371
5/26/201515.2515.3215.1115.17582,693
5/25/201515.0515.4215.0315.32152,682
5/22/201512.4812.4812.3512.3927,089
5/22/201515.3015.3415.1615.24166,785
5/21/201512.5012.5712.4512.5734,630
5/21/201515.2015.3515.2015.35739,747
5/20/201512.5212.5912.4312.5536,906
5/20/201515.3515.3515.1715.27291,608
5/19/201512.4612.5512.4112.5332,581
5/19/201515.2215.3515.1515.33324,185
5/18/201512.6812.6812.4712.587,651
5/15/201512.6612.7212.6012.7215,969
5/15/201515.1815.2615.1315.20210,017
5/14/201512.6012.8512.6012.7035,313
5/14/201515.0315.3714.9515.23289,058
5/13/201512.5312.6312.5212.5531,689
5/13/201514.9615.0814.9515.04188,710
5/12/201512.4612.5712.4412.5323,592
5/12/201515.0815.0914.9414.96269,104
5/11/201512.4612.5412.4212.4265,750
5/11/201515.1115.1415.0115.06163,638
5/8/201512.3312.5312.2212.5122,086
5/8/201514.8715.1514.8315.131,064,559
5/7/201512.2012.2412.1312.2123,070
5/7/201514.7314.8814.7114.811,074,916
5/6/201512.3512.3512.1212.2325,136
5/6/201514.8514.8714.5214.72212,074
5/5/201512.4312.4312.1912.2827,725
5/5/201514.9414.9714.7114.81352,966
5/4/201512.3212.4312.3012.3626,027
5/4/201514.9315.0714.8814.93249,567
5/1/201512.3812.3812.1912.2123,758
5/1/201514.9515.0014.8614.96197,415
4/30/201512.4312.4712.2612.4131,719
4/30/201515.0015.0214.8414.97399,997
4/29/201512.8012.8312.4912.6031,761
4/29/201515.3715.4115.0115.04768,509
4/28/201512.6012.9612.6012.7660,770
4/28/201515.2515.6015.2515.48628,696
4/27/201512.4412.6612.4212.6525,816
4/27/201515.1015.3115.0915.29567,839
4/24/201512.3912.4912.3812.4025,278
4/24/201515.0215.1815.0215.09302,011
4/23/201512.1112.4112.1112.3962,375
4/23/201514.7715.0814.7615.05258,672
4/22/201512.0612.1112.0312.0921,707
4/22/201514.7414.8114.7314.80206,683
4/21/201512.0712.0811.9912.0616,385
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!