$13.93 -0.01 (%) CAE Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201713.9413.9613.8513.9351,281
1/20/201718.5518.6418.4518.54336,695
1/19/201714.0314.0513.9213.9473,973
1/19/201718.6018.7418.5318.53347,425
1/18/201714.1014.1813.9713.9978,873
1/18/201718.4018.6218.3818.55592,335
1/17/201714.3514.3614.0814.1277,957
1/17/201718.7018.7318.3718.43594,437
1/16/201718.5718.7718.5718.69101,785
1/13/201714.2914.3114.2114.25131,402
1/13/201718.7018.7918.6618.69754,082
1/12/201714.3214.3914.1514.22178,010
1/12/201718.7718.8318.6018.66623,471
1/11/201714.0714.1613.9614.1182,094
1/11/201718.6118.6818.5118.58566,351
1/10/201713.8714.1013.8714.0861,728
1/10/201718.3718.6518.3518.61574,893
1/9/201713.9713.9913.8513.90106,714
1/9/201718.5118.5118.3518.39328,640
1/6/201714.1114.1713.9914.0381,001
1/6/201718.6118.6918.5118.57523,363
1/5/201714.2014.3014.0514.0979,301
1/5/201718.9118.9218.6018.65517,946
1/4/201714.1514.2214.1114.21104,626
1/4/201718.8018.9318.7918.92420,430
1/3/201714.0214.0913.9614.0264,145
1/3/201718.8018.9318.7318.82400,493
12/30/201614.0214.0413.9313.9776,806
12/30/201618.8318.8618.7218.78216,135
12/29/201614.0214.0313.9113.9174,174
12/29/201618.9218.9818.7718.82149,349
12/28/201614.0014.0713.8913.9489,875
12/28/201618.8219.0818.8218.91327,823
12/27/201614.0214.0513.8713.9427,865
12/23/201613.9014.0013.8613.9466,308
12/23/201618.8018.9318.7818.84357,223
12/22/201613.8513.9313.7513.9299,513
12/22/201618.6718.8018.5318.78241,733
12/21/201613.9814.0613.9313.9568,047
12/21/201618.6818.8018.6818.69341,801
12/20/201614.0614.0913.9514.01214,148
12/20/201618.8118.8518.6718.71544,947
12/19/201614.1314.1313.9714.0284,004
12/19/201618.8418.8918.7118.81810,750
12/16/201614.0314.1113.9914.10128,779
12/16/201618.7818.8818.6518.82613,806
12/15/201614.0714.2214.0014.06403,107
12/15/201618.7419.0618.6918.75956,852
12/14/201614.3314.4414.1114.1479,034
12/14/201618.7918.9118.7418.74446,478
12/13/201614.5314.5714.3514.39181,321
12/13/201618.9719.1018.8118.86436,433
12/12/201614.5914.6814.4014.4898,894
12/12/201619.1419.2318.9219.00516,162
12/9/201614.5914.7114.5514.5792,381
12/9/201619.2419.3519.1719.19638,725
12/8/201614.7914.7914.5514.6470,695
12/8/201619.5019.5619.2219.28554,459
12/7/201614.8614.8614.7014.7695,047
12/7/201619.6019.7419.4619.51818,094
12/6/201614.5314.8714.5314.87258,029
12/6/201619.2919.7519.2919.561,144,000
12/5/201614.7514.8414.6114.6449,765
12/5/201619.5219.7019.3919.41572,185
12/2/201614.7414.7814.6414.7234,847
12/2/201619.5819.6519.4619.52235,396
12/1/201614.8314.8414.6814.7447,583
12/1/201619.8419.8719.5619.60333,987
11/30/201614.8014.8314.6114.7596,918
11/30/201619.8119.8819.6419.81749,703
11/29/201614.7814.8414.6514.75165,738
11/29/201619.8819.9319.6919.79446,670
11/28/201614.6014.8514.5514.79153,056
11/28/201619.6819.9219.5219.84437,071
11/25/201614.6014.6214.4714.5356,184
11/25/201619.6719.8519.5719.68390,881
11/24/201619.7619.8419.6119.65267,662
11/23/201614.5814.7514.5814.6877,298
11/23/201619.7419.9019.7319.78840,022
11/22/201614.7514.8914.6614.6867,157
11/22/201619.7719.8919.6919.71342,874
11/21/201614.5014.7314.4414.6968,589
11/21/201619.5119.7719.3619.74255,180
11/18/201614.2014.5914.2014.4867,264
11/18/201619.3119.7119.2619.54608,244
11/17/201614.3014.3914.2414.26124,020
11/17/201619.1919.3419.0919.27557,852
11/16/201614.1914.3614.1914.3086,926
11/16/201619.1319.2719.1219.22561,422
11/15/201614.1114.2614.0514.26100,256
11/15/201619.0919.2118.9319.15513,261
11/14/201614.1314.2013.9114.14138,845
11/14/201619.1019.2618.8519.15649,101
11/11/201614.4714.4914.1014.21164,939
11/11/201619.6019.6419.0919.18896,416
11/10/201614.3714.7014.3414.64172,531
11/10/201619.4519.8119.3219.74849,780
11/9/201614.1614.5514.1014.50167,759
11/9/201618.9519.4218.9419.36818,686
11/8/201614.1414.5414.1414.4957,488
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center