Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.78 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.730 8.829 8.615 8.653 65,313 -0.20(-2.25%)
Jun 27, 2008 8.684 8.868 8.599 8.852 81,141 +0.11(+1.32%)
Jun 26, 2008 9.197 9.197 8.722 8.737 62,456 -0.47(-5.08%)
Jun 25, 2008 9.151 9.205 9.065 9.205 38,736 +0.04(+0.42%)
Jun 24, 2008 9.312 9.312 9.078 9.167 41,528 -0.16(-1.73%)
Jun 23, 2008 9.305 9.366 9.274 9.328 20,104 +0.10(+1.08%)
Jun 20, 2008 8.822 9.389 8.822 9.228 26,632 +0.05(+0.50%)
Jun 19, 2008 9.397 9.397 9.067 9.182 39,366 -0.16(-1.72%)
Jun 18, 2008 9.343 9.511 9.256 9.343 33,714 -0.08(-0.81%)
Jun 17, 2008 9.397 9.565 9.335 9.420 30,139 +0.11(+1.15%)
Jun 16, 2008 9.243 9.351 9.228 9.312 19,933 +0.07(+0.75%)
Jun 13, 2008 9.366 9.519 9.208 9.243 75,364 -0.19(-2.03%)
Jun 12, 2008 9.573 9.588 9.381 9.435 95,872 -0.10(-1.05%)
Jun 11, 2008 9.511 9.603 9.427 9.534 35,381 +0.07(+0.73%)
Jun 10, 2008 9.519 9.657 9.274 9.466 40,446 -0.08(-0.88%)
Jun 09, 2008 9.872 9.933 9.527 9.550 57,538 -0.37(-3.71%)
Jun 06, 2008 10.33 10.33 9.818 9.918 66,946 -0.34(-3.29%)
Jun 05, 2008 10.33 10.35 10.19 10.25 59,719 -0.12(-1.18%)
Jun 04, 2008 10.35 10.55 10.22 10.38 34,484 +0.15(+1.42%)
Jun 03, 2008 10.40 10.40 10.16 10.23 48,354 -0.20(-1.91%)
Jun 02, 2008 10.19 10.54 10.11 10.43 48,704 +0.27(+2.64%)
May 30, 2008 10.14 10.23 10.12 10.16 124,481 -0.03(-0.30%)
May 29, 2008 10.17 10.25 10.15 10.19 27,954 +0.02(+0.23%)
May 28, 2008 9.987 10.21 9.987 10.17 33,033 +0.17(+1.69%)
May 27, 2008 9.948 10.03 9.918 10.00 29,402 -0.05(-0.46%)
May 26, 2008 10.19 10.25 9.895 10.05 0 +0.00(+0.00%)
May 23, 2008 10.19 10.25 9.895 10.05 51,047 -0.21(-2.02%)
May 22, 2008 10.04 10.26 9.994 10.25 137,404 +0.19(+1.90%)
May 21, 2008 10.36 10.46 10.04 10.06 68,689 -0.31(-3.03%)
May 20, 2008 10.15 10.43 10.15 10.38 41,403 +0.29(+2.89%)
May 19, 2008 10.20 10.22 10.04 10.09 12,757 -0.04(-0.38%)
May 16, 2008 10.24 10.25 10.07 10.12 44,590 -0.08(-0.75%)
May 15, 2008 10.04 10.25 10.04 10.20 53,008 +0.21(+2.15%)
May 14, 2008 8.040 10.27 8.040 9.987 85,551 -0.02(-0.23%)
May 13, 2008 10.11 10.11 9.933 10.01 22,729 -0.12(-1.21%)
May 12, 2008 9.795 10.16 9.795 10.13 70,624 +0.32(+3.23%)
May 09, 2008 9.358 9.823 9.358 9.815 27,105 +0.50(+5.40%)
May 08, 2008 9.389 9.550 9.312 9.312 37,892 -0.11(-1.14%)
May 07, 2008 9.389 9.519 9.328 9.420 44,813 -0.02(-0.16%)
May 06, 2008 9.205 9.450 9.197 9.435 16,805 +0.24(+2.60%)
May 05, 2008 9.236 9.305 9.136 9.196 39,063 -0.01(-0.10%)
May 02, 2008 9.059 9.289 8.990 9.205 70,690 +0.33(+3.71%)
May 01, 2008 8.737 8.929 8.661 8.875 40,349 +0.01(+0.09%)
Apr 30, 2008 9.174 9.213 8.783 8.868 33,367 -0.26(-2.85%)
Apr 29, 2008 9.159 9.167 9.029 9.128 46,817 +0.04(+0.42%)
Apr 28, 2008 8.845 9.136 8.799 9.090 31,248 +0.29(+3.31%)
Apr 25, 2008 8.799 8.845 8.691 8.799 41,490 -0.01(-0.09%)
Apr 24, 2008 8.737 8.875 8.653 8.806 54,407 +0.11(+1.23%)
Apr 23, 2008 8.714 8.814 8.676 8.699 24,920 -0.08(-0.96%)
Apr 22, 2008 8.891 8.960 8.753 8.783 29,813 -0.18(-2.05%)
Apr 21, 2008 9.167 9.220 8.937 8.967 34,672 -0.17(-1.85%)
Apr 18, 2008 8.967 9.144 8.929 9.136 42,143 +0.24(+2.67%)
Apr 17, 2008 9.052 9.052 8.691 8.898 54,277 -0.21(-2.27%)
Apr 16, 2008 9.006 9.228 8.975 9.105 84,155 +0.26(+2.95%)
Apr 15, 2008 9.036 9.136 8.806 8.845 79,980 -0.13(-1.45%)
Apr 14, 2008 9.067 9.182 8.967 8.975 20,614 -0.12(-1.35%)
Apr 11, 2008 9.251 9.295 9.059 9.098 50,493 -0.32(-3.42%)
Apr 10, 2008 9.297 9.458 9.197 9.420 47,101 +0.17(+1.82%)
Apr 09, 2008 9.427 9.488 9.197 9.251 47,753 -0.27(-2.82%)
Apr 08, 2008 9.136 9.772 9.105 9.519 96,289 +0.36(+3.93%)
Apr 07, 2008 9.205 9.358 9.113 9.159 44,426 -0.04(-0.42%)
Apr 04, 2008 9.274 9.274 9.036 9.197 62,496 -0.02(-0.25%)
Apr 03, 2008 8.952 9.228 8.814 9.220 66,802 +0.28(+3.08%)
Apr 02, 2008 8.645 9.036 8.599 8.944 48,666 +0.32(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.