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 )

19.83 -0.43 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2007 10.12 10.12 9.889 9.994 378,504 +0.23(+2.35%)
May 30, 2007 9.665 9.810 9.603 9.764 39,664 +0.02(+0.24%)
May 29, 2007 9.642 9.933 9.642 9.741 36,532 +0.40(+4.27%)
May 25, 2007 9.305 9.397 9.305 9.343 34,212 +0.08(+0.91%)
May 24, 2007 9.259 9.496 9.236 9.259 47,101 -0.03(-0.33%)
May 23, 2007 9.182 9.297 9.182 9.289 35,227 +0.12(+1.34%)
May 22, 2007 9.197 9.213 9.159 9.167 22,311 -0.04(-0.42%)
May 21, 2007 9.205 9.282 9.136 9.205 18,527 +0.05(+0.59%)
May 18, 2007 9.098 9.151 9.052 9.151 28,182 +0.10(+1.10%)
May 17, 2007 9.121 9.159 8.960 9.052 25,181 -0.03(-0.34%)
May 16, 2007 9.190 9.213 9.059 9.082 40,968 -0.09(-1.00%)
May 15, 2007 9.090 9.205 9.090 9.174 29,487 +0.13(+1.44%)
May 14, 2007 9.006 9.075 9.006 9.044 21,397 +0.04(+0.43%)
May 11, 2007 8.914 9.029 8.914 9.006 21,397 +0.02(+0.17%)
May 10, 2007 9.006 9.021 8.944 8.990 32,096 -0.02(-0.26%)
May 09, 2007 8.983 9.029 8.952 9.013 26,355 +0.01(+0.09%)
May 08, 2007 9.013 9.013 8.921 9.006 27,138 -0.05(-0.59%)
May 07, 2007 9.044 9.113 9.006 9.059 34,966 +0.04(+0.42%)
May 04, 2007 8.967 9.136 8.944 9.021 56,495 +0.08(+0.86%)
May 03, 2007 9.090 9.136 8.914 8.944 42,143 -0.11(-1.27%)
May 02, 2007 8.829 9.139 8.829 9.059 34,184 +0.21(+2.43%)
May 01, 2007 9.029 9.029 8.668 8.845 57,930 -0.03(-0.35%)
Apr 30, 2007 9.113 9.136 8.868 8.875 81,415 -0.17(-1.86%)
Apr 27, 2007 9.036 9.128 8.990 9.044 109,076 +0.05(+0.60%)
Apr 26, 2007 9.059 9.059 8.967 8.990 40,316 -0.10(-1.10%)
Apr 25, 2007 9.159 9.167 9.059 9.090 62,627 +0.01(+0.08%)
Apr 24, 2007 9.113 9.190 9.021 9.082 42,664 -0.05(-0.59%)
Apr 23, 2007 9.029 9.190 9.029 9.136 35,880 +0.13(+1.45%)
Apr 20, 2007 8.921 9.059 8.883 9.006 48,275 +0.08(+0.94%)
Apr 19, 2007 8.975 9.013 8.898 8.921 37,446 -0.08(-0.85%)
Apr 18, 2007 9.052 9.067 8.983 8.998 41,751 -0.03(-0.34%)
Apr 17, 2007 9.113 9.113 9.006 9.029 28,573 -0.08(-0.93%)
Apr 16, 2007 9.021 9.144 8.998 9.113 25,964 +0.13(+1.45%)
Apr 13, 2007 9.021 9.067 8.929 8.983 31,183 -0.01(-0.09%)
Apr 12, 2007 9.013 9.029 8.868 8.990 36,663 +0.03(+0.34%)
Apr 11, 2007 8.990 9.036 8.921 8.960 40,968 +0.01(+0.09%)
Apr 10, 2007 9.013 9.059 8.906 8.952 75,413 -0.02(-0.17%)
Apr 09, 2007 8.852 9.075 8.852 8.967 74,109 +0.05(+0.60%)
Apr 05, 2007 8.875 8.998 8.875 8.914 31,052 +0.04(+0.43%)
Apr 04, 2007 8.998 9.013 8.860 8.875 133,866 -0.09(-1.03%)
Apr 03, 2007 8.737 9.190 8.737 8.967 103,335 +0.31(+3.54%)
Apr 02, 2007 8.691 8.737 8.592 8.661 61,322 +0.02(+0.27%)
Mar 30, 2007 8.691 8.799 8.622 8.638 43,578 -0.05(-0.53%)
Mar 29, 2007 8.730 8.829 8.661 8.684 51,667 -0.03(-0.35%)
Mar 28, 2007 8.691 8.837 8.691 8.714 45,013 -0.01(-0.09%)
Mar 27, 2007 8.668 8.730 8.630 8.722 49,449 +0.05(+0.62%)
Mar 26, 2007 8.684 8.760 8.622 8.668 78,414 +0.02(+0.18%)
Mar 23, 2007 8.377 8.699 8.377 8.653 77,762 +0.30(+3.58%)
Mar 22, 2007 8.423 8.446 8.324 8.354 46,970 -0.08(-0.91%)
Mar 21, 2007 8.247 8.438 8.232 8.431 127,212 +0.19(+2.33%)
Mar 20, 2007 8.209 8.316 8.209 8.239 45,013 +0.07(+0.84%)
Mar 19, 2007 7.994 8.209 7.994 8.170 49,188 +0.20(+2.50%)
Mar 16, 2007 8.009 8.040 7.948 7.971 27,008 -0.02(-0.19%)
Mar 15, 2007 7.986 7.986 7.818 7.986 51,928 +0.08(+0.97%)
Mar 14, 2007 7.986 8.009 7.879 7.910 36,271 -0.08(-1.05%)
Mar 13, 2007 8.124 8.163 7.986 7.994 35,749 -0.13(-1.60%)
Mar 12, 2007 8.071 8.163 7.986 8.124 52,711 +0.00(+0.00%)
Mar 09, 2007 8.232 8.232 8.025 8.124 51,667 -0.01(-0.09%)
Mar 08, 2007 8.163 8.224 8.078 8.132 88,330 +0.15(+1.82%)
Mar 07, 2007 7.979 8.009 7.910 7.986 41,360 +0.02(+0.19%)
Mar 06, 2007 7.703 8.063 7.703 7.971 56,495 +0.41(+5.48%)
Mar 05, 2007 7.779 7.779 7.465 7.557 50,623 -0.33(-4.18%)
Mar 02, 2007 7.963 8.025 7.887 7.887 57,147 -0.05(-0.58%)
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.
 
 
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.