$10.27 +0.20 (%) CAE Inc - NYSE

Feb. 9, 2016 | 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
2/9/20169.9810.309.9810.2776,679
2/9/201613.9514.2913.9014.242,109,524
2/8/201610.1010.109.9310.0749,474
2/8/201614.0914.0913.8614.01793,328
2/5/201610.2510.3910.1410.2141,626
2/5/201614.1614.4014.0414.22691,004
2/4/201610.3310.4510.2610.2630,933
2/4/201614.1314.3114.0914.12556,182
2/3/201610.2410.3410.1410.2851,951
2/3/201614.1614.3514.0414.13800,742
2/2/201610.0010.119.9010.0237,212
2/2/201614.0714.2313.8914.05628,175
2/1/201610.3010.3010.0110.0873,849
2/1/201614.1614.3914.0214.101,240,861
1/29/201610.3610.4510.2310.43106,061
1/29/201614.5714.6714.4014.631,061,379
1/28/201610.2810.3810.0610.3451,729
1/28/201614.3914.5814.0914.55901,430
1/27/201610.5410.5710.0210.0862,026
1/27/201614.8014.9414.1314.211,273,455
1/26/201610.4610.6610.4210.6628,015
1/26/201614.7614.9114.7514.85534,693
1/25/201610.5410.5710.3710.4121,462
1/25/201615.0015.0214.7614.84400,818
1/22/201610.5010.7010.4810.5545,436
1/22/201614.8515.1314.7914.95542,563
1/21/201610.3610.4810.2110.3838,484
1/21/201614.9514.9714.7014.74595,081
1/20/201610.1610.349.8910.2659,320
1/20/201614.9115.0914.4314.83639,024
1/19/201610.4910.4910.2610.3964,547
1/19/201615.2415.2414.9515.06918,619
1/18/201614.9715.1314.9515.12144,162
1/15/201610.4010.4910.2510.4635,741
1/15/201615.0915.2214.9115.21504,918
1/14/201610.6410.7310.4310.6866,785
1/14/201615.2715.4015.0115.34485,768
1/13/201610.9710.9710.6110.6438,247
1/13/201615.5215.6015.2315.27221,951
1/12/201610.7111.1510.6111.1532,021
1/12/201615.2015.5115.1715.49440,722
1/11/201610.8010.8210.6010.6838,038
1/11/201615.1515.2515.0615.20381,282
1/8/201610.8610.8610.7210.7432,323
1/8/201615.2015.3415.1615.23616,502
1/7/201610.8610.9110.6910.8132,984
1/7/201615.2915.3615.0515.24637,988
1/6/201610.7511.1110.7511.0023,325
1/6/201615.1515.6715.1515.471,768,892
1/5/201610.9710.9910.8410.8826,143
1/5/201615.2515.3615.1815.19377,364
1/4/201611.1811.1810.8410.9354,691
1/4/201615.3315.4515.1315.25417,926
12/31/201511.0911.1411.0311.0920,949
12/31/201515.4015.4215.3015.3579,613
12/30/201511.1211.1711.0411.1147,723
12/30/201515.5315.5315.3215.41226,233
12/29/201511.1811.2211.1511.1914,007
12/29/201515.5015.5615.4215.45160,247
12/28/201511.1311.1911.0511.0510,068
12/24/201511.1711.3411.1411.1811,104
12/24/201515.5515.7015.4115.48126,091
12/23/201511.2411.3211.1311.2218,305
12/23/201515.6015.7215.4215.53146,466
12/22/201511.0911.1711.0811.1320,907
12/22/201515.5015.5715.4215.52149,512
12/21/201510.9611.1110.9511.1139,714
12/21/201515.1815.5415.1815.51457,221
12/18/201510.8310.8910.8010.8744,469
12/18/201515.0715.1914.9815.16416,349
12/17/201511.0311.0310.7810.8520,243
12/17/201515.2615.3515.0515.17270,040
12/16/201511.0511.1110.9511.0119,676
12/16/201515.1815.3315.1415.20532,706
12/15/201510.9911.1010.9511.0831,438
12/15/201515.0215.2214.9515.22335,863
12/14/201511.0011.0010.7610.8460,948
12/14/201515.0715.1014.7914.93310,037
12/11/201510.9611.1510.9411.0250,232
12/11/201514.8815.2914.8815.14240,481
12/10/201511.0711.2211.0511.0935,520
12/10/201515.0715.2615.0015.12240,247
12/9/201511.0511.2311.0011.0024,127
12/9/201515.0115.2115.0015.030
12/8/201511.1111.2511.0611.0911,970
12/8/201515.1015.2615.0215.04203,144
12/7/201511.3211.3511.2111.2514,629
12/7/201515.2015.3315.1315.20374,506
12/4/201511.3911.4911.3411.40172,544
12/4/201515.2215.3415.1815.270
12/3/201511.5311.5411.3311.3735,261
12/3/201515.3915.3915.1315.170
12/2/201511.5211.5411.2811.5158,304
12/2/201515.3515.4715.0515.35742,488
12/1/201511.3811.5411.3511.5125,078
12/1/201515.1515.4315.1415.42680,999
11/30/201511.2911.3911.2611.3916,039
11/30/201515.0215.2215.0215.16544,135
11/27/201511.2711.2711.1611.256,923
11/27/201514.8615.0814.8615.06120,975
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center