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 )

18.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.354	8.405	8.286	8.295	25,580	-0.06(-0.71%)
Mar 27, 2013	8.295	8.413	8.184	8.354	24,902	+0.01(+0.10%)
Mar 26, 2013	8.354	8.362	8.235	8.345	33,044	-0.03(-0.30%)
Mar 25, 2013	8.447	8.473	8.337	8.371	25,004	-0.06(-0.70%)
Mar 22, 2013	8.430	8.481	8.422	8.430	9,182	-0.02(-0.20%)
Mar 21, 2013	8.473	8.481	8.413	8.447	29,160	+0.01(+0.10%)
Mar 20, 2013	8.456	8.456	8.413	8.439	13,910	+0.03(+0.30%)
Mar 19, 2013	8.447	8.473	8.396	8.413	15,953	-0.05(-0.60%)
Mar 18, 2013	8.456	8.532	8.456	8.464	19,777	-0.09(-1.09%)
Mar 15, 2013	8.549	8.575	8.481	8.558	22,794	+0.03(+0.30%)
Mar 14, 2013	8.447	8.549	8.447	8.532	11,606	+0.08(+1.01%)
Mar 13, 2013	8.507	8.507	8.413	8.447	26,245	+0.02(+0.19%)
Mar 12, 2013	8.415	8.504	8.406	8.432	24,768	+0.11(+1.31%)
Mar 11, 2013	8.440	8.440	8.314	8.322	8,300	-0.08(-0.90%)
Mar 08, 2013	8.524	8.524	8.381	8.398	12,934	-0.01(-0.10%)
Mar 07, 2013	8.314	8.474	8.314	8.406	25,797	+0.12(+1.42%)
Mar 06, 2013	8.289	8.300	8.255	8.289	19,785	+0.03(+0.41%)
Mar 05, 2013	8.322	8.364	8.255	8.255	18,431	-0.01(-0.10%)
Mar 04, 2013	8.255	8.297	8.238	8.263	13,249	-0.09(-1.11%)
Mar 01, 2013	8.230	8.356	8.221	8.356	14,832	+0.12(+1.43%)
Feb 28, 2013	8.255	8.280	8.213	8.238	80,201	-0.08(-1.01%)
Feb 27, 2013	8.331	8.339	8.205	8.322	39,234	-0.05(-0.60%)
Feb 26, 2013	8.415	8.415	8.297	8.373	56,516	-0.03(-0.40%)
Feb 25, 2013	8.423	8.482	8.381	8.406	26,568	-0.04(-0.50%)
Feb 22, 2013	8.398	8.474	8.381	8.448	20,093	-0.03(-0.40%)
Feb 21, 2013	8.574	8.574	8.457	8.482	16,150	-0.14(-1.66%)
Feb 20, 2013	8.709	8.709	8.600	8.625	19,297	-0.12(-1.35%)
Feb 19, 2013	8.675	8.751	8.659	8.743	24,593	-0.06(-0.67%)
Feb 15, 2013	8.734	8.801	8.701	8.801	24,232	+0.00(+0.00%)
Feb 14, 2013	8.793	8.810	8.633	8.801	39,225	-0.05(-0.57%)
Feb 13, 2013	8.961	8.986	8.827	8.852	34,569	-0.18(-2.05%)
Feb 12, 2013	9.104	9.112	9.020	9.037	5,789	-0.03(-0.37%)
Feb 11, 2013	9.070	9.070	8.995	9.070	8,826	-0.06(-0.64%)
Feb 08, 2013	9.062	9.171	9.062	9.129	18,189	+0.02(+0.18%)
Feb 07, 2013	9.032	9.112	9.012	9.112	10,250	+0.01(+0.09%)
Feb 06, 2013	9.062	9.146	9.028	9.104	16,265	+0.04(+0.46%)
Feb 04, 2013	9.096	9.146	9.028	9.062	46,645	-0.03(-0.37%)
Feb 01, 2013	9.079	9.129	9.045	9.096	29,501	+0.03(+0.37%)
Jan 31, 2013	9.054	9.188	9.028	9.062	24,771	-0.01(-0.09%)
Jan 30, 2013	9.087	9.121	9.020	9.070	15,177	-0.10(-1.10%)
Jan 29, 2013	9.070	9.171	9.070	9.171	20,954	+0.11(+1.21%)
Jan 28, 2013	9.054	9.096	9.012	9.062	33,223	+0.00(+0.00%)
Jan 25, 2013	9.045	9.096	9.037	9.062	12,306	-0.03(-0.37%)
Jan 24, 2013	8.978	9.129	8.978	9.096	9,579	+0.11(+1.22%)
Jan 23, 2013	9.087	9.087	8.986	8.986	22,824	-0.14(-1.57%)
Jan 22, 2013	9.003	9.163	8.970	9.129	12,252	+0.01(+0.09%)
Jan 18, 2013	8.970	9.121	8.970	9.121	29,313	+0.14(+1.59%)
Jan 17, 2013	8.936	9.096	8.894	8.978	82,799	+0.10(+1.14%)
Jan 16, 2013	8.928	8.961	8.869	8.877	13,824	-0.05(-0.56%)
Jan 15, 2013	8.978	9.020	8.928	8.928	29,267	-0.05(-0.56%)
Jan 14, 2013	9.037	9.062	8.978	8.978	7,593	-0.04(-0.47%)
Jan 11, 2013	9.012	9.121	9.003	9.020	36,044	+0.03(+0.28%)
Jan 10, 2013	8.818	9.062	8.793	8.995	31,923	+0.24(+2.69%)
Jan 09, 2013	8.667	8.779	8.625	8.759	33,393	+0.11(+1.26%)
Jan 08, 2013	8.667	8.667	8.574	8.650	15,811	-0.08(-0.87%)
Jan 07, 2013	8.667	8.768	8.659	8.726	23,791	-0.01(-0.10%)
Jan 04, 2013	8.659	8.734	8.600	8.734	18,814	+0.04(+0.48%)
Jan 03, 2013	8.692	8.751	8.600	8.692	50,400	+0.03(+0.39%)

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