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: 7:00 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 (%)
Jun 30, 2009 5.160 5.160 4.990 5.041 36,518 -0.09(-1.83%)
Jun 29, 2009 5.246 5.305 5.067 5.135 26,125 -0.10(-1.95%)
Jun 26, 2009 4.998 5.237 4.956 5.237 28,177 +0.38(+7.72%)
Jun 25, 2009 4.913 5.015 4.862 4.862 56,344 -0.10(-2.06%)
Jun 24, 2009 5.024 5.092 4.956 4.964 6,811 -0.06(-1.19%)
Jun 23, 2009 4.990 5.024 4.896 5.024 12,957 +0.07(+1.38%)
Jun 22, 2009 5.101 5.109 4.956 4.956 23,606 -0.20(-3.97%)
Jun 19, 2009 5.229 5.246 5.118 5.160 18,523 -0.03(-0.66%)
Jun 18, 2009 4.990 5.254 4.990 5.195 17,973 +0.05(+1.00%)
Jun 17, 2009 5.263 5.280 5.143 5.143 16,453 -0.11(-2.11%)
Jun 16, 2009 5.254 5.288 5.169 5.254 80,688 +0.04(+0.82%)
Jun 15, 2009 5.297 5.297 5.160 5.212 21,739 -0.14(-2.71%)
Jun 12, 2009 5.382 5.382 5.280 5.357 10,612 -0.05(-0.95%)
Jun 11, 2009 5.331 5.459 5.331 5.408 19,006 +0.04(+0.75%)
Jun 10, 2009 5.444 5.504 5.308 5.368 33,030 -0.01(-0.16%)
Jun 09, 2009 5.419 5.444 5.317 5.376 15,244 +0.02(+0.32%)
Jun 08, 2009 5.325 5.376 5.300 5.359 16,881 +0.00(+0.00%)
Jun 05, 2009 5.504 5.529 5.321 5.359 47,306 -0.21(-3.81%)
Jun 04, 2009 5.589 5.589 5.389 5.572 34,841 +0.14(+2.66%)
Jun 03, 2009 5.758 5.758 5.342 5.427 35,813 -0.22(-3.91%)
Jun 02, 2009 5.606 5.707 5.606 5.648 69,098 +0.03(+0.45%)
Jun 01, 2009 5.640 5.684 5.614 5.623 28,626 +0.02(+0.30%)
May 29, 2009 5.453 5.640 5.427 5.606 40,245 +0.24(+4.43%)
May 28, 2009 5.351 5.419 5.313 5.368 18,381 +0.08(+1.44%)
May 27, 2009 5.351 5.385 5.291 5.291 20,681 -0.03(-0.64%)
May 26, 2009 5.376 5.393 5.266 5.325 32,980 -0.05(-0.95%)
May 22, 2009 5.232 5.376 5.181 5.376 17,898 +0.22(+4.28%)
May 21, 2009 5.240 5.240 5.104 5.155 23,990 -0.18(-3.34%)
May 20, 2009 5.181 5.410 5.172 5.334 28,692 +0.19(+3.63%)
May 19, 2009 5.283 5.283 5.096 5.147 38,063 -0.16(-3.04%)
May 18, 2009 5.189 5.308 5.079 5.308 16,126 +0.15(+2.97%)
May 15, 2009 5.147 5.232 4.867 5.155 60,360 -0.03(-0.49%)
May 14, 2009 5.342 5.342 5.130 5.181 47,727 -0.06(-1.13%)
May 13, 2009 5.461 5.478 5.104 5.240 68,820 -0.34(-6.09%)
May 12, 2009 5.928 5.928 5.512 5.580 26,880 -0.26(-4.51%)
May 11, 2009 6.005 6.005 5.843 5.843 49,862 -0.24(-3.91%)
May 08, 2009 5.920 6.081 5.826 6.081 41,435 +0.34(+5.92%)
May 07, 2009 5.979 6.030 5.691 5.741 39,239 -0.22(-3.70%)
May 06, 2009 6.064 6.081 5.937 5.962 20,133 -0.06(-0.99%)
May 05, 2009 5.920 6.081 5.775 6.022 36,468 +0.17(+2.90%)
May 04, 2009 5.724 5.852 5.716 5.852 43,745 +0.11(+1.92%)
May 01, 2009 5.521 5.801 5.410 5.741 35,263 +0.31(+5.63%)
Apr 30, 2009 5.504 5.580 5.376 5.436 22,681 -0.03(-0.47%)
Apr 29, 2009 5.385 5.538 5.368 5.461 31,148 +0.17(+3.21%)
Apr 28, 2009 5.393 5.393 5.266 5.291 14,858 -0.13(-2.35%)
Apr 27, 2009 5.359 5.487 5.308 5.419 35,963 +0.01(+0.16%)
Apr 24, 2009 5.444 5.444 5.385 5.410 12,715 +0.04(+0.79%)
Apr 23, 2009 5.291 5.385 5.291 5.368 51,699 +0.11(+2.10%)
Apr 22, 2009 5.206 5.300 5.206 5.257 29,528 -0.01(-0.21%)
Apr 21, 2009 5.283 5.308 5.223 5.268 31,051 -0.11(-2.01%)
Apr 20, 2009 5.512 5.521 5.376 5.376 18,422 -0.20(-3.65%)
Apr 17, 2009 5.478 5.597 5.478 5.580 26,862 +0.08(+1.55%)
Apr 16, 2009 5.529 5.623 5.444 5.495 32,333 -0.03(-0.61%)
Apr 15, 2009 5.521 5.572 5.487 5.529 23,635 +0.01(+0.15%)
Apr 14, 2009 5.699 5.699 5.504 5.521 29,338 -0.18(-3.13%)
Apr 13, 2009 5.521 5.716 5.427 5.699 60,634 +0.25(+4.52%)
Apr 09, 2009 5.376 5.478 5.325 5.453 45,359 +0.32(+6.29%)
Apr 08, 2009 5.274 5.274 5.037 5.130 27,479 -0.09(-1.79%)
Apr 07, 2009 5.189 5.266 5.181 5.223 29,100 -0.17(-3.15%)
Apr 06, 2009 5.444 5.470 5.325 5.393 77,208 -0.04(-0.78%)
Apr 03, 2009 5.436 5.487 5.274 5.436 73,635 +0.00(+0.00%)
Apr 02, 2009 5.249 5.453 5.232 5.436 38,980 +0.24(+4.58%)
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.