Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CAE (NY: CAE )

18.78 +0.23 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.14	10.23	10.12	10.16	124,481	-0.03(-0.30%)
May 29, 2008	10.17	10.25	10.15	10.19	27,954	+0.02(+0.23%)
May 28, 2008	9.987	10.21	9.987	10.17	33,033	+0.17(+1.69%)
May 27, 2008	9.948	10.03	9.918	10.00	29,402	-0.05(-0.46%)
May 26, 2008	10.19	10.25	9.895	10.05	0	+0.00(+0.00%)
May 23, 2008	10.19	10.25	9.895	10.05	51,047	-0.21(-2.02%)
May 22, 2008	10.04	10.26	9.994	10.25	137,404	+0.19(+1.90%)
May 21, 2008	10.36	10.46	10.04	10.06	68,689	-0.31(-3.03%)
May 20, 2008	10.15	10.43	10.15	10.38	41,403	+0.29(+2.89%)
May 19, 2008	10.20	10.22	10.04	10.09	12,757	-0.04(-0.38%)
May 16, 2008	10.24	10.25	10.07	10.12	44,590	-0.08(-0.75%)
May 15, 2008	10.04	10.25	10.04	10.20	53,008	+0.21(+2.15%)
May 14, 2008	8.040	10.27	8.040	9.987	85,551	-0.02(-0.23%)
May 13, 2008	10.11	10.11	9.933	10.01	22,729	-0.12(-1.21%)
May 12, 2008	9.795	10.16	9.795	10.13	70,624	+0.32(+3.23%)
May 09, 2008	9.358	9.823	9.358	9.815	27,105	+0.50(+5.40%)
May 08, 2008	9.389	9.550	9.312	9.312	37,892	-0.11(-1.14%)
May 07, 2008	9.389	9.519	9.328	9.420	44,813	-0.02(-0.16%)
May 06, 2008	9.205	9.450	9.197	9.435	16,805	+0.24(+2.60%)
May 05, 2008	9.236	9.305	9.136	9.196	39,063	-0.01(-0.10%)
May 02, 2008	9.059	9.289	8.990	9.205	70,690	+0.33(+3.71%)

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 Santa Clara

Find A Business

or Browse Listings

CAE (NY: CAE )

Historical Prices