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 (%)
Feb 28, 2011 10.03 10.19 10.03 10.09 22,621 +0.01(+0.08%)
Feb 25, 2011 9.874 10.13 9.843 10.08 34,704 +0.16(+1.59%)
Feb 24, 2011 10.02 10.08 9.788 9.922 35,688 -0.12(-1.18%)
Feb 23, 2011 10.19 10.20 9.922 10.04 57,181 -0.17(-1.62%)
Feb 22, 2011 10.27 10.41 10.12 10.21 41,804 -0.14(-1.37%)
Feb 18, 2011 10.49 10.50 10.32 10.35 61,534 -0.13(-1.20%)
Feb 17, 2011 10.24 10.48 10.24 10.47 24,625 +0.24(+2.31%)
Feb 16, 2011 10.18 10.34 10.18 10.24 62,096 +0.07(+0.70%)
Feb 15, 2011 10.11 10.19 10.10 10.17 53,854 +0.06(+0.62%)
Feb 14, 2011 10.16 10.21 10.06 10.10 115,027 -0.05(-0.47%)
Feb 11, 2011 10.07 10.21 10.03 10.15 35,620 +0.06(+0.55%)
Feb 10, 2011 10.25 10.32 9.835 10.09 85,162 -0.32(-3.03%)
Feb 09, 2011 10.59 10.59 10.40 10.41 24,091 -0.11(-1.05%)
Feb 08, 2011 10.41 10.55 10.36 10.52 33,524 +0.10(+0.98%)
Feb 07, 2011 10.43 10.52 10.39 10.42 38,798 -0.02(-0.23%)
Feb 04, 2011 10.50 10.52 10.36 10.44 30,584 +0.01(+0.07%)
Feb 03, 2011 10.39 10.47 10.34 10.43 27,394 +0.07(+0.69%)
Feb 02, 2011 10.36 10.44 10.28 10.36 46,909 +0.01(+0.08%)
Feb 01, 2011 10.10 10.38 10.05 10.36 37,836 +0.31(+3.06%)
Jan 31, 2011 9.929 10.05 9.906 10.05 17,596 +0.08(+0.79%)
Jan 28, 2011 10.06 10.13 9.914 9.969 35,382 -0.12(-1.17%)
Jan 27, 2011 10.09 10.14 10.02 10.09 16,029 +0.02(+0.23%)
Jan 26, 2011 9.858 10.09 9.858 10.06 27,013 +0.24(+2.41%)
Jan 25, 2011 9.732 9.882 9.732 9.827 27,511 +0.04(+0.40%)
Jan 24, 2011 9.811 9.851 9.677 9.788 21,402 -0.04(-0.40%)
Jan 21, 2011 9.874 9.961 9.795 9.827 42,728 +0.05(+0.48%)
Jan 20, 2011 9.740 9.858 9.693 9.780 45,846 -0.06(-0.56%)
Jan 19, 2011 9.780 9.843 9.717 9.835 28,956 +0.03(+0.32%)
Jan 18, 2011 9.693 9.882 9.693 9.803 23,785 +0.17(+1.80%)
Jan 14, 2011 9.520 9.669 9.520 9.630 43,918 +0.06(+0.58%)
Jan 13, 2011 9.764 9.764 9.520 9.575 38,761 -0.23(-2.39%)
Jan 12, 2011 9.819 9.866 9.780 9.809 48,726 +0.05(+0.46%)
Jan 11, 2011 9.717 9.795 9.606 9.764 53,442 +0.11(+1.14%)
Jan 10, 2011 9.401 9.695 9.315 9.654 49,677 +0.26(+2.77%)
Jan 07, 2011 9.299 9.425 9.252 9.394 10,240 +0.13(+1.36%)
Jan 06, 2011 9.055 9.299 9.039 9.267 53,981 +0.26(+2.89%)
Jan 05, 2011 9.000 9.094 8.976 9.007 31,037 +0.02(+0.26%)
Jan 04, 2011 9.086 9.157 8.984 8.984 23,820 -0.06(-0.70%)
Jan 03, 2011 9.181 9.181 9.000 9.047 15,463 -0.04(-0.43%)
Dec 31, 2010 8.960 9.189 8.960 9.086 29,033 +0.13(+1.41%)
Dec 30, 2010 8.984 9.015 8.929 8.960 12,454 -0.06(-0.61%)
Dec 29, 2010 9.063 9.063 8.984 9.015 10,227 -0.06(-0.61%)
Dec 28, 2010 9.047 9.126 8.992 9.070 10,307 +0.02(+0.26%)
Dec 27, 2010 8.984 9.047 8.929 9.047 14,426 +0.13(+1.41%)
Dec 23, 2010 8.929 9.063 8.881 8.921 16,369 +0.03(+0.35%)
Dec 22, 2010 9.047 9.047 8.850 8.889 26,134 -0.09(-1.05%)
Dec 21, 2010 8.866 9.063 8.866 8.984 28,479 +0.13(+1.51%)
Dec 20, 2010 8.834 9.031 8.771 8.850 84,870 +0.02(+0.27%)
Dec 17, 2010 8.779 8.826 8.645 8.826 17,168 +0.02(+0.27%)
Dec 16, 2010 8.921 8.921 8.779 8.803 31,938 -0.11(-1.24%)
Dec 15, 2010 9.015 9.015 8.881 8.913 19,525 -0.10(-1.14%)
Dec 14, 2010 9.110 9.189 8.952 9.015 21,860 -0.08(-0.87%)
Dec 13, 2010 9.015 9.110 9.015 9.094 31,287 +0.19(+2.12%)
Dec 10, 2010 8.952 8.952 8.819 8.905 19,131 -0.05(-0.61%)
Dec 09, 2010 8.937 8.976 8.897 8.960 16,357 +0.15(+1.68%)
Dec 08, 2010 8.944 8.984 8.811 8.811 41,849 -0.13(-1.49%)
Dec 07, 2010 8.999 9.007 8.835 8.944 83,956 +0.06(+0.70%)
Dec 06, 2010 8.772 8.882 8.671 8.882 36,059 +0.09(+0.98%)
Dec 03, 2010 8.929 8.929 8.686 8.796 68,745 -0.16(-1.83%)
Dec 02, 2010 9.054 9.054 8.897 8.960 26,897 +0.13(+1.42%)
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.