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 )

18.48 -0.08 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.956	7.981	7.858	7.964	37,273	-0.02(-0.31%)
May 30, 2012	7.972	7.989	7.907	7.989	14,578	-0.02(-0.31%)
May 29, 2012	8.087	8.087	8.013	8.013	12,065	-0.04(-0.51%)
May 25, 2012	8.046	8.054	7.972	8.054	6,452	-0.02(-0.20%)
May 24, 2012	8.128	8.161	8.030	8.071	15,915	-0.02(-0.20%)
May 23, 2012	8.161	8.259	7.972	8.087	22,424	-0.12(-1.49%)
May 22, 2012	8.250	8.340	8.185	8.210	14,712	-0.07(-0.79%)
May 21, 2012	8.218	8.357	8.103	8.275	20,186	+0.06(+0.70%)
May 18, 2012	8.128	8.479	8.095	8.218	34,046	+0.10(+1.21%)
May 17, 2012	8.111	8.169	8.013	8.120	20,739	+0.05(+0.61%)
May 16, 2012	8.161	8.185	8.062	8.071	32,722	-0.07(-0.90%)
May 15, 2012	8.283	8.357	8.111	8.144	13,494	-0.15(-1.78%)
May 14, 2012	8.259	8.357	8.152	8.291	4,292	+0.03(+0.40%)
May 11, 2012	8.308	8.504	8.259	8.259	13,464	+0.01(+0.10%)
May 10, 2012	8.283	8.357	8.226	8.250	14,559	-0.03(-0.39%)
May 09, 2012	8.185	8.357	8.152	8.283	13,894	+0.02(+0.20%)
May 08, 2012	8.528	8.528	8.095	8.267	53,590	-0.22(-2.60%)
May 07, 2012	8.496	8.496	8.381	8.488	23,725	+0.01(+0.10%)
May 04, 2012	8.651	8.708	8.479	8.479	7,215	-0.20(-2.26%)
May 03, 2012	8.921	8.921	8.676	8.676	6,551	-0.25(-2.84%)
May 02, 2012	8.856	8.929	8.823	8.929	9,661	+0.01(+0.09%)

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