Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
CAE
(NY:
CAE
)
18.85
+0.15 (+0.80%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
6.446
6.499
6.361
6.407
62,627
-0.04(-0.59%)
May 30, 2006
6.469
6.515
6.415
6.446
54,277
-0.03(-0.47%)
May 26, 2006
6.492
6.492
6.369
6.476
48,927
+0.01(+0.12%)
May 25, 2006
6.269
6.484
6.269
6.469
78,936
+0.18(+2.93%)
May 24, 2006
6.147
6.300
6.139
6.285
52,059
+0.05(+0.86%)
May 23, 2006
6.147
6.315
6.147
6.231
60,017
+0.06(+0.99%)
May 22, 2006
6.177
6.216
6.055
6.170
43,708
-0.08(-1.23%)
May 19, 2006
6.254
6.315
6.193
6.246
47,753
-0.05(-0.85%)
May 18, 2006
6.308
6.407
6.269
6.300
45,535
-0.02(-0.36%)
May 17, 2006
6.453
6.545
6.292
6.323
57,278
-0.33(-4.95%)
May 16, 2006
6.515
6.676
6.492
6.653
221,936
+0.21(+3.21%)
May 15, 2006
6.614
6.614
6.331
6.446
32,227
-0.18(-2.66%)
May 12, 2006
6.791
6.791
6.553
6.622
49,710
-0.13(-1.93%)
May 11, 2006
6.775
6.806
6.737
6.752
28,573
+0.01(+0.11%)
May 10, 2006
6.660
6.775
6.614
6.745
62,236
+0.12(+1.85%)
May 09, 2006
6.438
6.668
6.438
6.622
66,150
+0.20(+3.10%)
May 08, 2006
6.507
6.522
6.423
6.423
28,965
-0.05(-0.83%)
May 05, 2006
6.461
6.499
6.369
6.476
60,800
+0.02(+0.24%)
May 04, 2006
6.407
6.461
6.392
6.461
33,531
+0.10(+1.57%)
May 03, 2006
6.354
6.430
6.323
6.361
30,791
-0.02(-0.24%)
May 02, 2006
6.423
6.438
6.354
6.377
33,923
+0.03(+0.48%)
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
.