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 )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	7.986	8.025	7.787	7.994	184,881	+0.02(+0.19%)
Feb 27, 2007	8.232	8.232	7.894	7.979	63,018	-0.22(-2.71%)
Feb 26, 2007	8.232	8.255	8.201	8.201	17,483	-0.02(-0.19%)
Feb 23, 2007	8.224	8.270	8.170	8.216	28,312	-0.01(-0.09%)
Feb 22, 2007	8.178	8.278	8.117	8.224	37,967	+0.02(+0.28%)
Feb 21, 2007	8.224	8.270	8.186	8.201	57,278	+0.00(+0.00%)
Feb 20, 2007	8.232	8.247	8.170	8.201	43,447	+0.00(+0.00%)
Feb 16, 2007	8.193	8.247	8.163	8.201	74,761	-0.01(-0.09%)
Feb 15, 2007	8.163	8.278	8.147	8.209	48,275	+0.08(+1.04%)
Feb 14, 2007	8.117	8.140	8.032	8.124	71,108	+0.11(+1.34%)
Feb 13, 2007	8.186	8.316	7.994	8.017	115,599	-0.08(-0.95%)
Feb 12, 2007	8.078	8.278	8.032	8.094	92,333	+0.12(+1.54%)
Feb 09, 2007	7.971	8.232	7.925	7.971	157,612	+0.19(+2.46%)
Feb 08, 2007	7.534	7.833	7.534	7.779	110,641	+0.34(+4.64%)
Feb 07, 2007	7.496	7.549	7.404	7.434	38,881	-0.09(-1.22%)
Feb 06, 2007	7.626	7.626	7.496	7.526	34,445	-0.04(-0.51%)
Feb 05, 2007	7.603	7.626	7.519	7.565	25,050	-0.02(-0.30%)
Feb 02, 2007	7.450	7.595	7.450	7.588	88,852	+0.11(+1.54%)
Feb 01, 2007	7.595	7.687	7.373	7.473	247,117	-0.15(-1.91%)
Jan 31, 2007	7.503	7.634	7.480	7.618	40,707	+0.04(+0.51%)
Jan 30, 2007	7.434	7.580	7.434	7.580	69,412	+0.15(+2.06%)
Jan 29, 2007	7.365	7.526	7.365	7.427	62,105	+0.02(+0.31%)
Jan 26, 2007	7.457	7.465	7.327	7.404	42,143	+0.00(+0.00%)
Jan 25, 2007	7.496	7.572	7.388	7.404	132,822	-0.05(-0.62%)
Jan 24, 2007	7.411	7.496	7.381	7.450	89,766	+0.06(+0.83%)
Jan 23, 2007	7.442	7.480	7.319	7.388	56,234	-0.02(-0.31%)
Jan 22, 2007	7.595	7.634	7.396	7.411	95,245	-0.25(-3.20%)
Jan 19, 2007	7.664	7.733	7.588	7.657	33,140	-0.01(-0.10%)
Jan 18, 2007	7.779	7.787	7.649	7.664	38,881	-0.07(-0.89%)
Jan 17, 2007	7.664	7.802	7.634	7.733	130,734	+0.05(+0.60%)
Jan 16, 2007	7.641	7.703	7.519	7.687	43,578	+0.04(+0.50%)
Jan 12, 2007	7.580	7.664	7.549	7.649	20,875	+0.11(+1.53%)
Jan 11, 2007	7.641	7.680	7.496	7.534	82,459	-0.17(-2.19%)
Jan 10, 2007	7.649	7.864	7.611	7.703	61,061	+0.10(+1.31%)
Jan 09, 2007	7.396	7.626	7.396	7.603	73,065	+0.18(+2.37%)
Jan 08, 2007	7.350	7.473	7.319	7.427	37,706	+0.07(+0.94%)
Jan 05, 2007	7.021	7.411	7.021	7.358	49,841	+0.41(+5.84%)
Jan 04, 2007	7.067	7.067	6.875	6.952	27,269	-0.01(-0.11%)
Jan 03, 2007	7.067	7.166	6.944	6.959	54,016	-0.08(-1.09%)
Dec 29, 2006	7.059	7.128	7.036	7.036	20,875	-0.08(-1.18%)
Dec 28, 2006	7.051	7.128	7.051	7.120	21,136	+0.05(+0.76%)
Dec 27, 2006	6.906	7.097	6.883	7.067	40,055	+0.11(+1.54%)
Dec 26, 2006	7.059	7.105	6.714	6.959	80,632	-0.05(-0.66%)
Dec 22, 2006	7.090	7.105	6.944	7.005	25,311	-0.05(-0.76%)
Dec 21, 2006	7.036	7.136	7.013	7.059	24,659	-0.05(-0.75%)
Dec 20, 2006	7.036	7.166	7.036	7.113	22,441	+0.10(+1.42%)
Dec 19, 2006	7.067	7.067	6.944	7.013	22,311	-0.06(-0.87%)
Dec 18, 2006	7.074	7.105	7.044	7.074	28,573	+0.03(+0.44%)
Dec 15, 2006	7.051	7.067	7.021	7.044	69,151	-0.02(-0.22%)
Dec 14, 2006	6.998	7.067	6.967	7.059	72,804	+0.07(+0.99%)
Dec 13, 2006	7.105	7.105	6.913	6.990	54,016	-0.11(-1.62%)
Dec 12, 2006	7.166	7.166	7.028	7.105	38,620	-0.05(-0.64%)
Dec 11, 2006	7.296	7.296	7.136	7.151	88,591	-0.07(-0.96%)
Dec 08, 2006	6.959	7.250	6.959	7.220	71,760	+0.18(+2.61%)
Dec 07, 2006	6.821	7.051	6.821	7.036	253,119	+0.25(+3.61%)
Dec 06, 2006	6.775	6.821	6.737	6.791	36,663	-0.01(-0.11%)
Dec 05, 2006	6.906	6.906	6.775	6.798	45,535	-0.05(-0.78%)
Dec 04, 2006	6.890	6.906	6.814	6.852	109,728	-0.04(-0.56%)

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