Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CAE (NY: CAE )

18.78 +0.23 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.989	5.342	4.989	5.319	43,447	+0.33(+6.61%)
Aug 30, 2005	4.844	5.028	4.844	4.989	91,853	+0.16(+3.33%)
Aug 29, 2005	5.028	5.028	4.806	4.829	88,591	-0.18(-3.67%)
Aug 26, 2005	5.043	5.058	4.951	5.013	17,353	-0.03(-0.61%)
Aug 25, 2005	5.066	5.066	4.928	5.043	40,446	+0.01(+0.15%)
Aug 24, 2005	5.120	5.196	5.005	5.035	64,454	-0.02(-0.45%)
Aug 23, 2005	5.112	5.120	5.058	5.058	26,094	-0.03(-0.60%)
Aug 22, 2005	5.043	5.097	5.005	5.089	142,216	+0.11(+2.31%)
Aug 19, 2005	4.974	5.020	4.859	4.974	29,487	+0.00(+0.00%)
Aug 18, 2005	5.066	5.066	4.921	4.974	54,016	-0.08(-1.67%)
Aug 17, 2005	4.982	5.089	4.982	5.058	44,230	+0.03(+0.61%)
Aug 16, 2005	5.166	5.166	5.005	5.028	74,239	-0.13(-2.53%)
Aug 15, 2005	5.181	5.189	5.104	5.158	116,643	-0.02(-0.44%)
Aug 12, 2005	4.944	5.219	4.936	5.181	505,847	+0.25(+5.13%)
Aug 11, 2005	4.445	5.281	4.438	4.928	574,606	+0.48(+10.86%)
Aug 10, 2005	4.392	4.468	4.376	4.445	216,847	+0.05(+1.22%)
Aug 09, 2005	4.591	4.591	4.384	4.392	380,331	-0.20(-4.34%)
Aug 08, 2005	4.553	4.645	4.445	4.591	392,204	+0.12(+2.74%)
Aug 05, 2005	4.399	4.514	4.338	4.468	25,572	+0.08(+1.92%)
Aug 04, 2005	4.399	4.399	4.369	4.384	19,832	+0.02(+0.35%)
Aug 03, 2005	4.315	4.399	4.292	4.369	26,094	+0.02(+0.35%)
Aug 02, 2005	4.568	4.568	4.284	4.353	58,452	-0.21(-4.54%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

CAE (NY: CAE )

Historical Prices