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 )

18.65 -0.14 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013	8.255	8.280	8.213	8.238	80,201	-0.08(-1.01%)
Feb 27, 2013	8.331	8.339	8.205	8.322	39,234	-0.05(-0.60%)
Feb 26, 2013	8.415	8.415	8.297	8.373	56,516	-0.03(-0.40%)
Feb 25, 2013	8.423	8.482	8.381	8.406	26,568	-0.04(-0.50%)
Feb 22, 2013	8.398	8.474	8.381	8.448	20,093	-0.03(-0.40%)
Feb 21, 2013	8.574	8.574	8.457	8.482	16,150	-0.14(-1.66%)
Feb 20, 2013	8.709	8.709	8.600	8.625	19,297	-0.12(-1.35%)
Feb 19, 2013	8.675	8.751	8.659	8.743	24,593	-0.06(-0.67%)
Feb 15, 2013	8.734	8.801	8.701	8.801	24,232	+0.00(+0.00%)
Feb 14, 2013	8.793	8.810	8.633	8.801	39,225	-0.05(-0.57%)
Feb 13, 2013	8.961	8.986	8.827	8.852	34,569	-0.18(-2.05%)
Feb 12, 2013	9.104	9.112	9.020	9.037	5,789	-0.03(-0.37%)
Feb 11, 2013	9.070	9.070	8.995	9.070	8,826	-0.06(-0.64%)
Feb 08, 2013	9.062	9.171	9.062	9.129	18,189	+0.02(+0.18%)
Feb 07, 2013	9.032	9.112	9.012	9.112	10,250	+0.01(+0.09%)
Feb 06, 2013	9.062	9.146	9.028	9.104	16,265	+0.04(+0.46%)
Feb 04, 2013	9.096	9.146	9.028	9.062	46,645	-0.03(-0.37%)
Feb 01, 2013	9.079	9.129	9.045	9.096	29,501	+0.03(+0.37%)
Jan 31, 2013	9.054	9.188	9.028	9.062	24,771	-0.01(-0.09%)
Jan 30, 2013	9.087	9.121	9.020	9.070	15,177	-0.10(-1.10%)
Jan 29, 2013	9.070	9.171	9.070	9.171	20,954	+0.11(+1.21%)
Jan 28, 2013	9.054	9.096	9.012	9.062	33,223	+0.00(+0.00%)
Jan 25, 2013	9.045	9.096	9.037	9.062	12,306	-0.03(-0.37%)
Jan 24, 2013	8.978	9.129	8.978	9.096	9,579	+0.11(+1.22%)
Jan 23, 2013	9.087	9.087	8.986	8.986	22,824	-0.14(-1.57%)
Jan 22, 2013	9.003	9.163	8.970	9.129	12,252	+0.01(+0.09%)
Jan 18, 2013	8.970	9.121	8.970	9.121	29,313	+0.14(+1.59%)
Jan 17, 2013	8.936	9.096	8.894	8.978	82,799	+0.10(+1.14%)
Jan 16, 2013	8.928	8.961	8.869	8.877	13,824	-0.05(-0.56%)
Jan 15, 2013	8.978	9.020	8.928	8.928	29,267	-0.05(-0.56%)
Jan 14, 2013	9.037	9.062	8.978	8.978	7,593	-0.04(-0.47%)
Jan 11, 2013	9.012	9.121	9.003	9.020	36,044	+0.03(+0.28%)
Jan 10, 2013	8.818	9.062	8.793	8.995	31,923	+0.24(+2.69%)
Jan 09, 2013	8.667	8.779	8.625	8.759	33,393	+0.11(+1.26%)
Jan 08, 2013	8.667	8.667	8.574	8.650	15,811	-0.08(-0.87%)
Jan 07, 2013	8.667	8.768	8.659	8.726	23,791	-0.01(-0.10%)
Jan 04, 2013	8.659	8.734	8.600	8.734	18,814	+0.04(+0.48%)
Jan 03, 2013	8.692	8.751	8.600	8.692	50,400	+0.03(+0.39%)
Jan 02, 2013	8.726	8.743	8.659	8.659	26,840	+0.11(+1.28%)
Dec 31, 2012	8.440	8.549	8.440	8.549	27,704	+0.11(+1.29%)
Dec 28, 2012	8.650	8.675	8.440	8.440	12,985	-0.20(-2.33%)
Dec 27, 2012	8.667	8.692	8.600	8.642	17,090	+0.01(+0.10%)
Dec 26, 2012	8.583	8.709	8.524	8.633	11,504	+0.02(+0.20%)
Dec 24, 2012	8.684	8.726	8.608	8.617	28,577	-0.08(-0.97%)
Dec 21, 2012	8.600	8.726	8.558	8.701	30,945	+0.06(+0.68%)
Dec 20, 2012	8.726	8.734	8.625	8.642	26,378	-0.03(-0.29%)
Dec 19, 2012	8.692	8.768	8.667	8.667	7,732	-0.07(-0.77%)
Dec 18, 2012	8.574	8.734	8.507	8.734	48,779	+0.15(+1.76%)
Dec 17, 2012	8.516	8.625	8.516	8.583	42,742	+0.15(+1.79%)
Dec 14, 2012	8.532	8.558	8.406	8.432	14,631	-0.12(-1.38%)
Dec 13, 2012	8.541	8.642	8.524	8.549	19,429	+0.01(+0.10%)
Dec 12, 2012	8.574	8.659	8.356	8.541	72,843	+0.07(+0.80%)
Dec 11, 2012	8.456	8.590	8.423	8.473	13,869	+0.04(+0.49%)
Dec 10, 2012	8.431	8.456	8.415	8.431	10,659	+0.07(+0.90%)
Dec 07, 2012	8.490	8.490	8.357	8.357	13,336	-0.11(-1.28%)
Dec 06, 2012	8.215	8.581	8.215	8.465	35,867	+0.26(+3.14%)
Dec 05, 2012	8.207	8.315	8.182	8.207	17,060	+0.04(+0.51%)

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