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 )

20.88 -0.22 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 3.395 3.518 3.380 3.472 17,483 +0.09(+2.72%)
Jun 29, 2004 3.388 3.388 3.349 3.380 26,616 +0.01(+0.23%)
Jun 28, 2004 3.296 3.380 3.296 3.372 15,004 +0.04(+1.15%)
Jun 25, 2004 3.280 3.349 3.273 3.334 10,568 +0.04(+1.16%)
Jun 24, 2004 3.257 3.319 3.257 3.296 31,966 +0.06(+1.90%)
Jun 23, 2004 3.296 3.296 3.181 3.234 18,266 -0.06(-1.86%)
Jun 22, 2004 3.173 3.296 3.158 3.296 86,373 +0.19(+6.17%)
Jun 21, 2004 3.127 3.150 3.104 3.104 14,613 +0.00(+0.00%)
Jun 18, 2004 3.096 3.181 3.096 3.104 26,486 +0.03(+1.00%)
Jun 17, 2004 3.050 3.089 3.050 3.073 42,664 +0.04(+1.26%)
Jun 16, 2004 3.173 3.173 2.966 3.035 137,649 -0.15(-4.81%)
Jun 15, 2004 3.158 3.196 3.142 3.188 47,231 +0.04(+1.22%)
Jun 14, 2004 3.273 3.273 3.150 3.150 20,484 -0.14(-4.20%)
Jun 10, 2004 3.227 3.288 3.227 3.288 15,787 +0.08(+2.63%)
Jun 09, 2004 3.196 3.234 3.188 3.204 21,658 -0.04(-1.18%)
Jun 08, 2004 3.204 3.242 3.150 3.242 15,004 +0.04(+1.20%)
Jun 07, 2004 3.127 3.234 3.127 3.204 14,221 +0.08(+2.45%)
Jun 04, 2004 3.150 3.173 3.127 3.127 8,480 +0.05(+1.75%)
Jun 03, 2004 3.119 3.142 3.073 3.073 16,178 -0.06(-1.96%)
Jun 02, 2004 3.158 3.188 3.104 3.135 10,698 -0.01(-0.24%)
Jun 01, 2004 3.135 3.142 3.096 3.142 9,133 -0.02(-0.73%)
May 28, 2004 3.181 3.211 3.127 3.165 22,311 -0.01(-0.24%)
May 27, 2004 3.142 3.173 3.058 3.173 20,223 +0.07(+2.22%)
May 26, 2004 3.135 3.135 3.073 3.104 27,660 +0.04(+1.25%)
May 25, 2004 3.027 3.089 3.027 3.066 11,873 +0.03(+1.01%)
May 24, 2004 3.089 3.104 2.989 3.035 20,092 +0.00(+0.00%)
May 21, 2004 2.981 3.043 2.981 3.035 21,528 +0.02(+0.76%)
May 20, 2004 2.974 3.043 2.974 3.012 34,966 +0.00(+0.00%)
May 19, 2004 2.889 3.066 2.889 3.012 31,705 +0.16(+5.65%)
May 18, 2004 2.905 2.912 2.851 2.851 30,400 -0.05(-1.59%)
May 17, 2004 3.012 3.027 2.897 2.897 19,571 -0.11(-3.82%)
May 14, 2004 3.012 3.035 2.981 3.012 58,060 -0.03(-1.01%)
May 13, 2004 2.981 3.043 2.981 3.043 12,264 -0.01(-0.25%)
May 12, 2004 3.081 3.081 3.004 3.050 41,490 -0.04(-1.24%)
May 11, 2004 3.096 3.112 3.043 3.089 27,008 +0.03(+1.00%)
May 10, 2004 3.066 3.066 2.966 3.058 21,267 -0.02(-0.75%)
May 07, 2004 3.135 3.135 3.073 3.081 25,572 -0.09(-2.90%)
May 06, 2004 3.204 3.204 3.142 3.173 20,484 -0.02(-0.48%)
May 05, 2004 3.219 3.242 3.181 3.188 9,002 -0.08(-2.35%)
May 04, 2004 3.181 3.288 3.181 3.265 23,093 +0.09(+2.90%)
May 03, 2004 3.196 3.242 3.165 3.173 13,047 +0.01(+0.24%)
Apr 30, 2004 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
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.