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 )

20.47 +0.28 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 8.847 8.937 8.823 8.937 22,390 +0.03(+0.37%)
Apr 27, 2012 8.913 8.929 8.782 8.905 11,506 +0.05(+0.55%)
Apr 26, 2012 8.782 8.913 8.749 8.856 5,657 +0.11(+1.31%)
Apr 25, 2012 8.872 8.970 8.725 8.741 34,876 +0.00(+0.00%)
Apr 24, 2012 8.749 8.847 8.725 8.741 14,656 -0.04(-0.47%)
Apr 23, 2012 8.692 8.790 8.586 8.782 7,232 +0.01(+0.09%)
Apr 20, 2012 8.782 8.815 8.733 8.774 8,925 +0.08(+0.94%)
Apr 19, 2012 8.831 8.847 8.692 8.692 11,166 -0.16(-1.85%)
Apr 18, 2012 8.717 8.913 8.700 8.856 13,620 +0.08(+0.93%)
Apr 17, 2012 8.520 8.823 8.504 8.774 28,838 +0.39(+4.68%)
Apr 16, 2012 8.291 8.496 8.291 8.381 16,694 +0.19(+2.30%)
Apr 13, 2012 8.528 8.528 8.193 8.193 11,888 -0.29(-3.38%)
Apr 12, 2012 8.504 8.610 8.430 8.479 22,336 +0.05(+0.58%)
Apr 11, 2012 8.250 8.463 8.234 8.430 25,705 +0.25(+3.10%)
Apr 10, 2012 8.324 8.332 8.120 8.177 10,002 -0.17(-2.06%)
Apr 09, 2012 8.389 8.422 8.324 8.349 11,058 -0.13(-1.54%)
Apr 05, 2012 8.488 8.545 8.365 8.479 44,643 +0.00(+0.00%)
Apr 04, 2012 8.627 8.627 8.479 8.479 8,447 -0.27(-3.08%)
Apr 03, 2012 8.463 8.888 8.463 8.749 106,560 +0.38(+4.59%)
Apr 02, 2012 8.357 8.439 8.291 8.365 52,835 +0.00(+0.00%)
Mar 30, 2012 8.283 8.389 8.267 8.365 7,453 +0.09(+1.09%)
Mar 29, 2012 8.275 8.291 8.136 8.275 18,032 -0.02(-0.30%)
Mar 28, 2012 8.324 8.340 8.250 8.300 19,225 +0.01(+0.10%)
Mar 27, 2012 8.398 8.398 8.250 8.291 21,291 -0.13(-1.55%)
Mar 26, 2012 8.300 8.512 8.291 8.422 24,769 +0.24(+2.90%)
Mar 23, 2012 8.111 8.226 8.079 8.185 12,214 +0.06(+0.70%)
Mar 22, 2012 8.111 8.136 8.054 8.128 55,989 -0.04(-0.50%)
Mar 21, 2012 8.250 8.259 8.161 8.169 67,141 -0.13(-1.58%)
Mar 20, 2012 8.357 8.357 8.242 8.300 43,308 -0.11(-1.26%)
Mar 19, 2012 8.414 8.488 8.291 8.406 19,469 +0.02(+0.19%)
Mar 16, 2012 8.561 8.602 8.365 8.389 11,094 -0.20(-2.29%)
Mar 15, 2012 8.569 8.618 8.528 8.586 15,861 -0.02(-0.19%)
Mar 14, 2012 8.659 8.798 8.569 8.602 10,496 -0.04(-0.47%)
Mar 13, 2012 8.659 8.676 8.610 8.643 15,505 +0.05(+0.57%)
Mar 12, 2012 8.870 8.870 8.553 8.594 21,021 -0.30(-3.38%)
Mar 09, 2012 8.772 8.959 8.704 8.894 16,271 +0.10(+1.11%)
Mar 08, 2012 8.732 8.967 8.732 8.796 26,537 +0.15(+1.69%)
Mar 07, 2012 8.699 8.699 8.496 8.650 20,394 -0.02(-0.28%)
Mar 06, 2012 8.780 8.780 8.553 8.675 22,511 -0.19(-2.11%)
Mar 05, 2012 8.943 8.959 8.837 8.861 14,697 -0.07(-0.82%)
Mar 02, 2012 8.796 8.975 8.780 8.934 24,065 +0.10(+1.10%)
Mar 01, 2012 8.748 8.837 8.740 8.837 16,039 +0.08(+0.93%)
Feb 29, 2012 8.780 8.870 8.699 8.756 23,538 -0.01(-0.09%)
Feb 28, 2012 8.699 8.764 8.659 8.764 14,431 +0.08(+0.93%)
Feb 27, 2012 8.683 8.748 8.683 8.683 20,850 -0.05(-0.56%)
Feb 24, 2012 8.650 8.732 8.626 8.732 15,557 +0.05(+0.56%)
Feb 23, 2012 8.683 8.723 8.618 8.683 31,612 +0.08(+0.94%)
Feb 22, 2012 8.634 8.675 8.545 8.602 21,485 -0.10(-1.12%)
Feb 21, 2012 8.504 8.699 8.504 8.699 8,823 +0.15(+1.80%)
Feb 17, 2012 8.634 8.634 8.456 8.545 24,011 -0.11(-1.22%)
Feb 16, 2012 8.545 8.650 8.480 8.650 41,737 +0.08(+0.95%)
Feb 15, 2012 8.675 8.715 8.496 8.569 29,632 -0.10(-1.12%)
Feb 14, 2012 8.723 8.740 8.602 8.667 11,169 -0.06(-0.65%)
Feb 13, 2012 8.788 8.853 8.634 8.723 17,642 +0.06(+0.75%)
Feb 10, 2012 8.764 8.837 8.659 8.659 39,873 -0.23(-2.56%)
Feb 09, 2012 8.918 8.959 8.853 8.886 13,035 -0.10(-1.08%)
Feb 08, 2012 9.016 9.056 8.823 8.983 25,352 +0.01(+0.09%)
Feb 07, 2012 8.918 8.999 8.886 8.975 14,841 -0.02(-0.18%)
Feb 06, 2012 8.959 8.991 8.910 8.991 12,300 -0.06(-0.72%)
Feb 03, 2012 8.926 9.089 8.886 9.056 18,116 +0.19(+2.20%)
Feb 02, 2012 8.902 8.943 8.837 8.861 60,973 +0.03(+0.37%)
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.