$13.38 -0.01 (%) Cae Inc - NYSE

Nov. 26, 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
11/26/201413.3813.4413.3013.3831,682
11/26/201415.0115.1114.9615.04378,955
11/25/201413.1113.4713.1013.3990,582
11/25/201414.6715.1414.6715.111,268,033
11/24/201412.8613.0412.8012.9723,932
11/24/201414.4214.7114.4014.65478,286
11/21/201412.9312.9712.8012.8318,000
11/21/201414.5814.5914.3614.40379,433
11/20/201412.9212.9212.7912.8015,866
11/20/201414.5614.6014.4614.48404,112
11/19/201412.9712.9712.8412.8823,612
11/19/201414.6214.7014.5614.64337,310
11/18/201413.0213.0412.8712.9858,584
11/18/201414.6914.7214.5514.63349,347
11/17/201412.8513.2112.8513.0634,987
11/17/201414.5314.9614.5314.68502,368
11/14/201412.6512.9612.6212.9643,473
11/14/201414.4614.6414.3914.581,302,383
11/13/201413.1313.1312.6612.6732,075
11/13/201414.7914.8014.3614.42564,306
11/12/201412.5812.9712.5812.8231,919
11/12/201414.4314.6614.2114.53594,604
11/11/201412.8512.8512.7312.7724,588
11/11/201414.6414.6414.4314.48748,741
11/10/201412.9713.0612.8112.9450,990
11/10/201414.6214.8014.5714.68418,644
11/7/201413.1513.1612.9913.0231,075
11/7/201414.9614.9614.7314.79260,919
11/6/201413.1013.1112.9213.1039,090
11/6/201414.9514.9714.7714.95277,062
11/5/201412.9513.1612.9213.0536,032
11/5/201414.7715.0014.7714.96451,931
11/4/201412.8913.0412.8612.9136,695
11/4/201414.7114.8914.6614.76283,938
11/3/201412.8513.0712.8212.8828,929
11/3/201414.4514.8314.4514.74405,563
10/31/201413.0913.0912.8012.9236,554
10/31/201414.6314.7514.4014.44831,293
10/30/201413.1913.1912.9913.1215,803
10/30/201414.5614.7414.5214.58448,355
10/29/201413.4513.4513.0213.1025,147
10/29/201414.9414.9614.5914.59660,102
10/28/201413.2713.4613.2613.4641,257
10/28/201414.8914.9914.8114.96305,015
10/27/201413.1913.3113.0613.2881,768
10/27/201414.8514.9514.6714.86350,690
10/24/201413.0713.2513.0213.2542,231
10/24/201414.6014.8714.5714.85553,845
10/23/201413.1613.2412.9513.0751,926
10/23/201414.7814.8814.5614.68651,357
10/22/201413.0013.1712.8612.8642,491
10/22/201414.6414.7714.4714.51800,904
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center