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 )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 8.219 8.361 8.193 8.345 37,165 +0.04(+0.51%)
Jan 30, 2007 8.143 8.303 8.143 8.303 63,371 +0.17(+2.06%)
Jan 29, 2007 8.068 8.244 8.068 8.135 56,700 +0.03(+0.31%)
Jan 26, 2007 8.168 8.177 8.026 8.110 38,475 +0.00(+0.00%)
Jan 25, 2007 8.210 8.294 8.093 8.110 121,263 -0.05(-0.62%)
Jan 24, 2007 8.118 8.210 8.084 8.160 81,954 +0.07(+0.83%)
Jan 23, 2007 8.151 8.193 8.017 8.093 51,340 -0.03(-0.31%)
Jan 22, 2007 8.319 8.361 8.101 8.118 86,957 -0.27(-3.20%)
Jan 19, 2007 8.395 8.470 8.311 8.387 30,256 -0.01(-0.10%)
Jan 18, 2007 8.521 8.529 8.378 8.395 35,497 -0.08(-0.89%)
Jan 17, 2007 8.395 8.546 8.361 8.470 119,357 +0.05(+0.60%)
Jan 16, 2007 8.370 8.437 8.235 8.420 39,785 +0.04(+0.50%)
Jan 12, 2007 8.303 8.395 8.269 8.378 19,059 +0.13(+1.53%)
Jan 11, 2007 8.370 8.412 8.210 8.252 75,283 -0.18(-2.19%)
Jan 10, 2007 8.378 8.613 8.336 8.437 55,747 +0.11(+1.31%)
Jan 09, 2007 8.101 8.353 8.101 8.328 66,706 +0.19(+2.37%)
Jan 08, 2007 8.051 8.185 8.017 8.135 34,425 +0.08(+0.94%)
Jan 05, 2007 7.690 8.118 7.690 8.059 45,503 +0.44(+5.84%)
Jan 04, 2007 7.740 7.740 7.530 7.614 24,896 -0.01(-0.11%)
Jan 03, 2007 7.740 7.849 7.606 7.623 49,315 -0.08(-1.09%)
Dec 29, 2006 7.732 7.807 7.707 7.707 19,059 -0.09(-1.18%)
Dec 28, 2006 7.723 7.807 7.723 7.799 19,297 +0.06(+0.76%)
Dec 27, 2006 7.564 7.774 7.539 7.740 36,569 +0.12(+1.54%)
Dec 26, 2006 7.732 7.782 7.354 7.623 73,615 -0.05(-0.66%)
Dec 22, 2006 7.765 7.782 7.606 7.673 23,109 -0.06(-0.76%)
Dec 21, 2006 7.707 7.816 7.681 7.732 22,513 -0.06(-0.75%)
Dec 20, 2006 7.707 7.849 7.707 7.790 20,488 +0.11(+1.42%)
Dec 19, 2006 7.740 7.740 7.606 7.681 20,369 -0.07(-0.87%)
Dec 18, 2006 7.749 7.782 7.715 7.749 26,087 +0.03(+0.44%)
Dec 15, 2006 7.723 7.740 7.690 7.715 63,133 -0.02(-0.22%)
Dec 14, 2006 7.665 7.740 7.631 7.732 66,468 +0.08(+0.99%)
Dec 13, 2006 7.782 7.782 7.572 7.656 49,315 -0.13(-1.62%)
Dec 12, 2006 7.849 7.849 7.698 7.782 35,259 -0.05(-0.64%)
Dec 11, 2006 7.992 7.992 7.816 7.832 80,882 -0.08(-0.96%)
Dec 08, 2006 7.623 7.942 7.623 7.908 65,515 +0.20(+2.61%)
Dec 07, 2006 7.471 7.723 7.471 7.707 231,092 +0.27(+3.61%)
Dec 06, 2006 7.421 7.471 7.379 7.438 33,472 -0.01(-0.11%)
Dec 05, 2006 7.564 7.564 7.421 7.446 41,572 -0.06(-0.78%)
Dec 04, 2006 7.547 7.564 7.463 7.505 100,179 -0.04(-0.56%)
Dec 01, 2006 7.555 7.631 7.497 7.547 42,644 -0.09(-1.21%)
Nov 30, 2006 7.539 7.707 7.471 7.639 99,703 +0.09(+1.22%)
Nov 29, 2006 7.740 7.757 7.488 7.547 36,688 -0.23(-2.92%)
Nov 28, 2006 7.698 7.816 7.698 7.774 113,521 +0.03(+0.33%)
Nov 27, 2006 7.749 7.849 7.740 7.749 120,310 -0.07(-0.86%)
Nov 24, 2006 7.757 7.841 7.757 7.816 12,626 +0.09(+1.20%)
Nov 22, 2006 7.774 7.837 7.681 7.723 38,237 -0.04(-0.54%)
Nov 21, 2006 7.606 7.765 7.606 7.765 33,353 +0.14(+1.87%)
Nov 20, 2006 7.564 7.673 7.564 7.623 47,528 +0.05(+0.67%)
Nov 17, 2006 7.497 7.715 7.497 7.572 75,283 +0.03(+0.33%)
Nov 16, 2006 7.513 7.681 7.513 7.547 135,796 +0.02(+0.22%)
Nov 15, 2006 7.413 7.555 7.379 7.530 38,118 +0.06(+0.79%)
Nov 14, 2006 7.413 7.497 7.413 7.471 25,253 +0.04(+0.56%)
Nov 13, 2006 7.497 7.539 7.396 7.430 33,591 -0.11(-1.45%)
Nov 10, 2006 7.505 7.597 7.455 7.539 40,381 +0.06(+0.79%)
Nov 09, 2006 7.597 7.639 7.480 7.480 51,697 -0.07(-0.89%)
Nov 08, 2006 7.505 7.656 7.463 7.547 35,021 -0.03(-0.44%)
Nov 07, 2006 7.547 7.665 7.497 7.581 30,137 +0.08(+1.01%)
Nov 06, 2006 7.446 7.539 7.421 7.505 47,171 +0.13(+1.82%)
Nov 03, 2006 7.421 7.430 7.346 7.371 28,231 +0.02(+0.23%)
Nov 02, 2006 7.304 7.354 7.277 7.354 25,134 +0.03(+0.46%)
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.