$12.34 -0.10 (%) Cae Inc - NYSE

Jan. 30, 2015 | 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
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
12/12/201412.7312.7912.6512.7037,233
12/12/201414.7214.8014.5814.74584,534
12/11/201412.7312.9612.7212.8340,065
12/11/201414.6014.9314.6014.79439,266
12/10/201412.8412.9012.6412.7232,902
12/10/201414.7614.8214.5114.622,108,217
12/9/201412.7713.0012.7512.9281,352
12/9/201414.6614.8714.5914.74621,875
12/8/201412.9012.9012.7112.8125,876
12/8/201414.7614.8014.5414.72362,753
12/5/201413.0913.1512.9313.0723,741
12/5/201414.8515.0514.7914.88357,664
12/4/201413.2713.2913.0613.1018,597
12/4/201415.1415.1614.8514.92471,739
12/3/201413.2313.4413.2313.3525,403
12/3/201415.1315.3215.0815.19609,680
12/2/201413.1913.2713.1313.2784,985
12/2/201415.0015.1214.9815.12661,055
12/1/201413.3413.3413.1513.2877,847
12/1/201414.9315.1614.9315.02518,951
11/28/201413.1913.4513.1913.3913,216
11/28/201415.0015.3915.0015.14724,303
11/27/201415.0515.2515.0115.08359,725
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center