$11.83 -0.12 (%) CAE Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
4/29/201611.9611.9811.7811.8325,809
4/29/201614.9614.9714.7914.84464,037
4/28/201611.8512.0011.8511.9529,231
4/28/201614.9015.0314.9014.99230,258
4/27/201611.8111.9111.7811.8524,905
4/27/201614.8414.9914.7914.95228,814
4/26/201611.7311.8111.7311.7628,435
4/26/201614.8214.9114.8014.84317,189
4/25/201611.6811.7011.5811.6834,137
4/25/201614.8014.8414.6614.82183,631
4/22/201611.7611.8211.7011.7222,751
4/22/201614.9314.9514.8214.82228,462
4/21/201611.7411.8211.7011.7547,944
4/21/201614.8914.9914.8614.97441,747
4/20/201611.6711.8211.6011.7423,907
4/20/201614.7114.9214.7114.82334,438
4/19/201611.6211.7011.5911.6322,781
4/19/201614.7814.8014.6714.71611,391
4/18/201611.4411.6311.4411.5132,628
4/18/201614.7614.9214.7014.71402,323
4/15/201611.3511.7311.3311.5450,347
4/15/201614.5615.0914.5614.831,325,623
4/14/201611.3511.3811.3111.3524,874
4/14/201614.5214.5814.5114.57414,483
4/13/201611.4011.4811.3311.3436,900
4/13/201614.7214.7214.5114.54667,669
4/12/201611.4111.4811.3611.4019,750
4/12/201614.6314.7014.5314.55384,937
4/11/201611.3411.3911.3311.3516,582
4/11/201614.6714.7314.6114.65342,510
4/8/201611.2011.3511.1511.2939,336
4/8/201614.6514.7314.5014.70558,975
4/7/201611.1411.1511.0811.1015,413
4/7/201614.6614.6714.5514.59323,401
4/6/201611.1211.2211.0911.2133,638
4/6/201614.6014.7214.5914.66403,401
4/5/201611.1611.1711.0611.1185,182
4/5/201614.7114.7314.5814.58611,483
4/4/201611.4911.4911.2811.2827,291
4/4/201614.9514.9714.7414.74675,385
4/1/201611.4811.4911.3711.4829,346
4/1/201615.0115.0414.9014.95221,820
3/31/201611.6111.7111.5611.5861,513
3/31/201614.9015.1614.9015.02819,063
3/30/201611.5711.6611.5011.5735,910
3/30/201615.0415.1114.9415.011,931,994
3/29/201611.4111.5211.3611.50124,024
3/29/201615.0115.0614.8815.001,439,012
3/28/201611.3411.4711.3411.45130,075
3/28/201615.0015.1214.9815.08318,427
3/24/201611.3211.3211.1811.3253,790
3/24/201615.0215.0314.8214.95346,459
3/23/201611.5311.5411.4211.4524,120
3/23/201615.1615.2015.0815.09222,046
3/22/201611.5511.6511.5311.58122,611
3/22/201615.1015.2015.0815.12271,019
3/21/201611.5111.6711.5111.61184,746
3/21/201615.0415.2415.0415.19835,387
3/18/201611.6311.6411.5411.59106,526
3/18/201615.1015.1015.0015.081,061,734
3/17/201611.5511.6611.5011.6235,218
3/17/201615.0015.1514.9615.09502,447
3/16/201611.2411.4911.2211.4561,806
3/16/201615.0115.0714.9815.03244,059
3/15/201611.2311.5511.1711.5525,976
3/15/201614.9915.0414.9315.02221,657
3/14/201611.2411.3811.2411.3128,129
3/14/201614.9815.1214.9815.02938,586
3/11/201611.3211.4011.2511.3348,738
3/11/201615.0015.0814.8414.99556,372
3/10/201611.3211.3411.0911.2653,907
3/10/201615.0315.0714.8414.99330,059
3/9/201611.2411.3911.2211.3626,678
3/9/201615.0515.1314.9915.02367,192
3/8/201611.2911.2911.1511.2050,931
3/8/201615.0515.0914.9315.03523,205
3/7/201611.2211.4211.2211.3457,141
3/7/201614.9015.1514.9015.09396,284
3/4/201611.1911.3211.1911.2632,480
3/4/201615.0015.1714.9515.01645,694
3/3/201611.1411.3511.1111.2476,107
3/3/201614.9415.2214.9115.011,887,849
3/2/201611.1111.1610.9911.1572,233
3/2/201614.9814.9914.7714.96412,296
3/1/201611.0911.2011.0811.1946,266
3/1/201614.9815.0114.9014.98516,132
2/29/201611.0111.1010.9911.00105,640
2/29/201614.8814.9914.8514.92583,949
2/26/201611.0711.0911.0011.03177,085
2/26/201614.9815.0014.8714.90572,238
2/25/201610.9911.0610.9111.02295,020
2/25/201614.9815.0114.8514.92559,601
2/24/201610.5710.9510.5210.8765,253
2/24/201614.6014.9814.5714.89553,381
2/23/201610.8210.8810.6410.6880,996
2/23/201614.8515.0014.6314.70728,096
2/22/201610.7410.9610.7410.82203,172
2/22/201614.8015.0014.7314.83821,867
2/19/201610.4310.7110.3610.65140,797
2/19/201614.4014.7614.3414.672,311,006
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center