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 (%)
Sep 30, 2009	6.377	6.515	6.323	6.484	30,506	+0.15(+2.30%)
Sep 29, 2009	6.231	6.377	6.231	6.338	26,094	-0.07(-1.11%)
Sep 28, 2009	6.269	6.430	6.139	6.410	40,262	+0.14(+2.24%)
Sep 25, 2009	6.231	6.354	6.216	6.269	23,226	+0.03(+0.49%)
Sep 24, 2009	6.361	6.369	6.177	6.239	19,494	-0.15(-2.28%)
Sep 23, 2009	6.361	6.438	6.361	6.384	25,713	+0.03(+0.48%)
Sep 22, 2009	6.407	6.446	6.338	6.354	29,061	+0.03(+0.48%)
Sep 21, 2009	6.392	6.400	6.277	6.323	22,123	-0.12(-1.90%)
Sep 18, 2009	6.446	6.499	6.400	6.446	77,397	-0.05(-0.83%)
Sep 17, 2009	6.407	6.576	6.407	6.499	40,265	+0.04(+0.59%)
Sep 16, 2009	6.699	6.729	6.461	6.461	38,322	-0.28(-4.20%)
Sep 15, 2009	6.407	6.745	6.407	6.745	170,199	+0.40(+6.28%)
Sep 14, 2009	6.254	6.354	6.231	6.346	13,354	+0.02(+0.36%)
Sep 11, 2009	6.400	6.400	6.292	6.323	59,381	-0.05(-0.72%)
Sep 10, 2009	6.216	6.377	6.216	6.369	19,584	+0.10(+1.59%)
Sep 09, 2009	6.292	6.315	6.239	6.269	39,420	-0.07(-1.09%)
Sep 08, 2009	6.438	6.453	6.262	6.338	23,726	+0.01(+0.12%)
Sep 04, 2009	6.254	6.384	6.254	6.331	26,218	+0.05(+0.73%)
Sep 03, 2009	6.262	6.285	6.086	6.285	54,085	+0.18(+2.89%)
Sep 02, 2009	6.063	6.131	6.009	6.109	77,898	+0.02(+0.38%)

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