Cae Inc $12.78

down -0.29


31/7/2014 04:01 PM  |  NYSE : CAE  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAE historical data

Date Open High Low Close Volume
7/30/201413.0713.1412.8813.0737,766
7/30/201414.1914.2314.0514.18373,791
7/29/201413.1013.1613.0413.0421,213
7/29/201414.1914.2814.1514.17346,190
7/28/201413.1713.1713.0513.0610,964
7/28/201414.2014.2114.1014.11292,792
7/25/201413.3913.4013.1113.1161,729
7/25/201414.4014.4914.1714.21516,185
7/24/201413.3213.3913.2313.3621,188
7/24/201414.2914.3914.2214.37504,328
7/23/201413.3713.3713.2813.2812,971
7/23/201414.3514.3514.2514.27251,175
7/22/201413.0813.3613.0613.3111,567
7/22/201414.0114.3414.0114.30641,727
7/21/201412.9613.0712.8713.0417,383
7/21/201413.9214.0413.8314.00403,452
7/18/201412.9413.0012.9312.9631,547
7/18/201413.8713.9513.8713.88720,334
7/17/201412.9112.9512.8712.93210,140
7/17/201413.9013.9113.8513.89368,739
7/16/201412.9812.9812.8512.9260,048
7/16/201413.9313.9413.8213.89689,890
7/15/201413.1913.1912.8812.94128,405
7/15/201414.1114.1713.8613.87844,246
7/14/201413.0113.1913.0113.16101,444
7/14/201413.9114.1613.9114.10283,806
7/11/201413.0013.0512.9612.9821,571
7/11/201413.9114.0113.8813.91438,980
7/10/201413.1313.1513.0213.0220,810
7/10/201414.0014.0413.9013.92651,738
7/9/201413.1413.2713.0413.1816,661
7/9/201414.0614.1413.9014.07665,034
7/8/201413.4713.4713.1013.1326,959
7/8/201414.2914.3213.9813.98407,227
7/7/201413.4813.4913.2213.2915,884
7/7/201414.3714.3714.1014.19371,456
7/4/201414.3014.5014.2514.29308,727
7/3/201413.2313.4113.2313.3316,223
7/3/201414.1114.3114.1114.26509,133
7/2/201413.3413.3413.0313.2530,212
7/2/201414.2414.2413.8714.121,002,504
7/1/201413.2413.2413.0313.1827,648
6/30/201412.9713.1312.9213.1338,793
6/30/201413.8713.9913.8013.96486,675
6/27/201413.0113.0512.8913.0539,773
6/27/201413.9813.9813.7713.87562,644
6/26/201412.9913.0712.9813.0016,961
6/26/201413.9513.9813.9013.95576,735
6/25/201413.1013.1012.8313.0129,772
6/25/201414.0214.0213.7213.921,306,625
6/24/201413.2713.2812.9813.0233,923
6/24/201414.2314.2413.9314.00752,907
6/23/201413.3013.3213.1613.2918,157
6/23/201414.3114.3114.1014.26385,694
6/20/201413.4213.4313.1613.2118,514
6/20/201414.4514.4614.1414.26630,058
6/19/201413.3113.3113.0613.2727,490
6/19/201414.3314.3914.1214.351,125,298
6/18/201413.2913.2913.0813.2331,725
6/18/201414.4514.4614.2214.33394,494
6/17/201413.4013.4013.2213.2233,444
6/17/201414.5314.5414.3714.40444,199
6/16/201413.2913.4513.2813.3720,161
6/16/201414.5114.6014.3914.51533,302
6/13/201413.3813.3813.2113.2317,921
6/13/201414.4514.5114.3314.37479,066
6/12/201413.4513.4913.3413.3522,843
6/12/201414.5614.6914.4714.49348,987
6/11/201413.6413.6713.4013.5154,268
6/11/201414.8214.8914.5614.69870,109
6/10/201413.5713.7713.3713.7731,261
6/10/201414.7614.8914.5814.89512,825
6/9/201413.6213.7213.5813.7011,812
6/9/201414.8114.9614.8114.83258,285
6/6/201413.5313.7313.4513.73102,628
6/6/201414.8014.9014.7114.87478,435
6/5/201413.4013.5513.3413.558,675
6/5/201414.6314.8514.5914.80593,535
6/4/201413.2613.4513.1013.4425,497
6/4/201414.5014.7114.3014.641,576,865
6/3/201413.3213.3213.1113.3214,505
6/3/201414.5014.5314.2914.50897,396
6/2/201413.4013.5013.2913.3225,214
6/2/201414.6014.7314.4614.50831,964
5/30/201413.5713.6513.4613.4624,781
5/30/201414.7814.8214.6814.70478,922
5/29/201413.6913.6913.3813.389,838
5/29/201414.8814.8814.6814.75241,656
5/28/201413.5613.7413.4513.4514,044
5/28/201414.7914.9414.7814.892,911,419
5/27/201413.6913.7313.4513.459,885
5/27/201414.8714.9014.7314.84485,755
5/26/201414.7214.9714.7214.901,827,931
5/23/201413.7113.7613.4913.4911,470
5/23/201414.9014.9514.7514.78250,759
5/22/201413.5913.9513.5813.7014,703
5/22/201414.8415.2314.8214.97864,920
5/21/201413.4913.7313.4113.479,559
5/21/201414.7515.0214.6514.871,047,862
5/20/201413.4813.6513.4213.4220,415
Trading Center