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 )

20.88 -0.22 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.967	5.035	4.852	4.905	25,134	-0.02(-0.47%)
Apr 29, 2009	4.859	4.997	4.844	4.928	34,516	+0.15(+3.21%)
Apr 28, 2009	4.867	4.867	4.752	4.775	16,465	-0.11(-2.35%)
Apr 27, 2009	4.836	4.951	4.790	4.890	39,853	+0.01(+0.16%)
Apr 24, 2009	4.913	4.913	4.859	4.882	14,091	+0.04(+0.79%)
Apr 23, 2009	4.775	4.859	4.775	4.844	57,291	+0.10(+2.10%)
Apr 22, 2009	4.698	4.783	4.698	4.744	32,721	-0.01(-0.21%)
Apr 21, 2009	4.767	4.790	4.714	4.754	34,409	-0.10(-2.01%)
Apr 20, 2009	4.974	4.982	4.852	4.852	20,415	-0.18(-3.65%)
Apr 17, 2009	4.944	5.051	4.944	5.035	29,767	+0.08(+1.55%)
Apr 16, 2009	4.989	5.074	4.913	4.959	35,830	-0.03(-0.61%)
Apr 15, 2009	4.982	5.028	4.951	4.989	26,191	+0.01(+0.15%)
Apr 14, 2009	5.143	5.143	4.967	4.982	32,511	-0.16(-3.13%)
Apr 13, 2009	4.982	5.158	4.898	5.143	67,192	+0.22(+4.52%)
Apr 09, 2009	4.852	4.944	4.806	4.921	50,265	+0.29(+6.29%)
Apr 08, 2009	4.760	4.760	4.545	4.629	30,451	-0.08(-1.79%)
Apr 07, 2009	4.683	4.752	4.675	4.714	32,247	-0.15(-3.15%)
Apr 06, 2009	4.913	4.936	4.806	4.867	85,558	-0.04(-0.78%)
Apr 03, 2009	4.905	4.951	4.760	4.905	81,599	+0.00(+0.00%)
Apr 02, 2009	4.737	4.921	4.721	4.905	43,195	+0.21(+4.58%)

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