Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

20.31 -0.57 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
May 01, 2008 8.737 8.929 8.661 8.875 40,349 +0.01(+0.09%)
Apr 30, 2008 9.174 9.213 8.783 8.868 33,367 -0.26(-2.85%)
Apr 29, 2008 9.159 9.167 9.029 9.128 46,817 +0.04(+0.42%)
Apr 28, 2008 8.845 9.136 8.799 9.090 31,248 +0.29(+3.31%)
Apr 25, 2008 8.799 8.845 8.691 8.799 41,490 -0.01(-0.09%)
Apr 24, 2008 8.737 8.875 8.653 8.806 54,407 +0.11(+1.23%)
Apr 23, 2008 8.714 8.814 8.676 8.699 24,920 -0.08(-0.96%)
Apr 22, 2008 8.891 8.960 8.753 8.783 29,813 -0.18(-2.05%)
Apr 21, 2008 9.167 9.220 8.937 8.967 34,672 -0.17(-1.85%)
Apr 18, 2008 8.967 9.144 8.929 9.136 42,143 +0.24(+2.67%)
Apr 17, 2008 9.052 9.052 8.691 8.898 54,277 -0.21(-2.27%)
Apr 16, 2008 9.006 9.228 8.975 9.105 84,155 +0.26(+2.95%)
Apr 15, 2008 9.036 9.136 8.806 8.845 79,980 -0.13(-1.45%)
Apr 14, 2008 9.067 9.182 8.967 8.975 20,614 -0.12(-1.35%)
Apr 11, 2008 9.251 9.295 9.059 9.098 50,493 -0.32(-3.42%)
Apr 10, 2008 9.297 9.458 9.197 9.420 47,101 +0.17(+1.82%)
Apr 09, 2008 9.427 9.488 9.197 9.251 47,753 -0.27(-2.82%)
Apr 08, 2008 9.136 9.772 9.105 9.519 96,289 +0.36(+3.93%)
Apr 07, 2008 9.205 9.358 9.113 9.159 44,426 -0.04(-0.42%)
Apr 04, 2008 9.274 9.274 9.036 9.197 62,496 -0.02(-0.25%)
Apr 03, 2008 8.952 9.228 8.814 9.220 66,802 +0.28(+3.08%)
Apr 02, 2008 8.645 9.036 8.599 8.944 48,666 +0.32(+3.73%)
Apr 01, 2008 8.676 8.806 8.584 8.622 41,099 -0.05(-0.53%)
Mar 31, 2008 8.661 8.730 8.408 8.668 39,403 -0.06(-0.70%)
Mar 28, 2008 9.029 9.044 8.684 8.730 42,534 -0.40(-4.37%)
Mar 27, 2008 9.128 9.205 9.006 9.128 42,273 +0.02(+0.17%)
Mar 26, 2008 9.029 9.190 9.006 9.113 34,184 +0.13(+1.45%)
Mar 25, 2008 9.044 9.297 8.814 8.983 146,391 -0.02(-0.17%)
Mar 24, 2008 8.392 9.067 8.392 8.998 75,152 +0.57(+6.73%)
Mar 21, 2008 8.324 8.446 8.186 8.431 58,713 +0.00(+0.00%)
Mar 20, 2008 8.324 8.446 8.186 8.431 58,713 +0.11(+1.38%)
Mar 19, 2008 8.722 8.822 8.316 8.316 90,940 -0.45(-5.16%)
Mar 18, 2008 8.707 8.776 8.553 8.768 73,717 +0.10(+1.15%)
Mar 17, 2008 8.638 8.768 8.561 8.668 45,535 -0.13(-1.48%)
Mar 14, 2008 8.983 8.983 8.707 8.799 70,194 -0.23(-2.55%)
Mar 13, 2008 8.814 9.113 8.783 9.029 143,390 +0.08(+0.86%)
Mar 12, 2008 9.090 9.090 8.768 8.952 45,535 -0.16(-1.77%)
Mar 11, 2008 8.868 9.205 8.630 9.113 83,503 +0.38(+4.30%)
Mar 10, 2008 8.898 8.983 8.707 8.737 46,057 -0.12(-1.38%)
Mar 07, 2008 8.875 9.067 8.776 8.860 70,847 -0.07(-0.77%)
Mar 06, 2008 8.883 9.128 8.883 8.929 58,974 -0.08(-0.94%)
Mar 05, 2008 9.174 9.259 8.806 9.013 100,073 -0.24(-2.57%)
Mar 04, 2008 9.121 9.251 8.799 9.251 133,344 +0.11(+1.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.