$12.09 -0.06 (%) Cae Inc - NYSE

Feb. 26, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
2/26/201512.1312.2412.0912.0946,993
2/26/201515.2715.2915.1015.14377,141
2/25/201512.3112.3512.1212.1535,664
2/25/201515.2515.3515.0615.10464,866
2/24/201512.2512.4212.2312.27103,980
2/24/201515.4015.6715.2715.29453,678
2/23/201512.3412.4112.2212.26119,378
2/23/201515.5115.6115.3615.41193,043
2/20/201512.3912.5012.3612.3622,109
2/20/201515.5115.6515.4915.50785,368
2/19/201512.4512.5112.3712.4135,597
2/19/201515.5415.6515.4615.49252,285
2/18/201512.5212.6412.4012.5679,469
2/18/201515.5715.7015.4315.60357,929
2/17/201512.2212.6712.2012.6588,437
2/17/201515.1515.6915.1315.63719,310
2/13/201512.2112.3512.1812.2171,676
2/13/201515.1915.3815.1815.19444,363
2/12/201512.0912.1511.9312.1056,363
2/12/201515.1915.1914.8615.10467,432
2/11/201512.0412.1111.9411.9751,466
2/11/201515.1615.3315.1115.15579,071
2/10/201512.1512.1511.9612.0868,696
2/10/201515.1315.2615.0215.21699,723
2/9/201512.2212.2211.7712.19151,996
2/9/201515.3015.3014.6515.191,299,107
2/6/201513.1013.2212.3912.48103,631
2/6/201516.4016.5315.5315.581,317,427
2/5/201512.7713.1812.7713.0761,562
2/5/201515.9616.3915.9016.24540,167
2/4/201512.7712.7912.6312.6768,800
2/4/201515.9016.0115.8715.89387,391
2/3/201512.6412.8712.6312.8493,789
2/3/201515.8515.9615.8215.93416,249
2/2/201512.3812.6012.3712.5549,416
2/2/201515.6015.8915.6015.79355,658
1/30/201512.3512.4312.2212.3435,388
1/30/201515.6415.7615.4915.651,286,714
1/29/201512.5612.5712.4012.4434,467
1/29/201515.7515.8215.6015.71401,737
1/28/201512.8712.8712.5212.5973,560
1/28/201516.0116.0115.6415.73420,326
1/27/201512.8512.9612.8412.8459,044
1/27/201515.9816.0915.9315.95417,221
1/26/201512.6212.9512.6212.9080,138
1/26/201515.6816.0915.6816.09675,047
1/23/201512.7412.7412.3412.6453,751
1/23/201515.3415.7115.3015.71612,619
1/22/201511.9812.3911.9812.3943,689
1/22/201514.8215.3414.8215.26547,175
1/21/201512.1412.1811.8612.0495,646
1/21/201514.6114.9114.6014.82559,844
1/20/201512.2112.3512.0912.1547,423
1/20/201514.7314.8914.6214.68439,052
1/19/201514.6914.7814.6114.73152,514
1/16/201512.2712.3112.1812.2560,718
1/16/201514.7214.7614.5814.64314,179
1/15/201512.4312.4512.2012.3530,055
1/15/201514.8514.8514.5414.77448,557
1/14/201512.4612.4612.2612.3558,186
1/14/201514.9614.9614.6814.85449,318
1/13/201512.5412.6712.5012.5422,884
1/13/201514.9315.1214.8515.01391,015
1/12/201512.6412.6412.3312.4024,018
1/12/201515.0015.0614.7114.84356,938
1/9/201512.7812.8112.6312.7127,258
1/9/201515.1515.2014.9815.02320,204
1/8/201512.7612.9412.7612.8126,833
1/8/201515.1515.3115.0915.18296,259
1/7/201512.7512.8112.6612.6769,768
1/7/201515.0715.2315.0115.10629,493
1/6/201512.7912.9212.7012.7281,946
1/6/201515.0415.2515.0015.07519,684
1/5/201512.8012.8812.7112.7932,207
1/5/201515.0815.2014.9815.06511,061
1/2/201512.9513.0912.8312.8730,621
1/2/201515.0615.3615.0615.16319,644
12/31/201413.0513.1112.9213.0143,357
12/31/201415.0715.1815.0115.08306,690
12/30/201413.1213.1312.9213.0956,462
12/30/201415.3115.3115.0115.09408,518
12/29/201413.0913.2113.0713.1717,941
12/29/201415.2115.3715.1915.34232,858
12/26/201413.1413.2913.0613.187,526
12/24/201413.0713.1213.0213.124,527
12/24/201415.0815.2515.0815.21213,108
12/23/201412.8913.1212.8513.0224,300
12/23/201415.0015.2315.0015.15353,814
12/22/201412.9113.0212.8412.9134,576
12/22/201415.0015.1214.9514.96429,503
12/19/201413.0413.0512.8912.9135,629
12/19/201415.1515.1514.9714.991,137,068
12/18/201412.9213.0912.9213.0633,637
12/18/201414.9715.2014.9715.131,474,823
12/17/201412.8912.9712.6812.8151,850
12/17/201415.0315.0914.7614.851,165,334
12/16/201412.7112.9712.7112.8448,963
12/16/201414.8315.0814.7714.93840,198
12/15/201412.8112.8112.5612.6918,152
12/15/201414.8014.8714.5914.83430,324
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center