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 )

18.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2010 6.817 6.887 6.724 6.770 56,807 -0.12(-1.69%)
Jun 29, 2010 7.127 7.127 6.832 6.887 61,685 -0.19(-2.74%)
Jun 25, 2010 7.081 7.151 7.058 7.081 42,799 +0.02(+0.33%)
Jun 24, 2010 7.104 7.158 6.980 7.058 51,733 -0.07(-0.98%)
Jun 23, 2010 7.135 7.135 7.073 7.127 70,555 +0.00(+0.00%)
Jun 22, 2010 7.384 7.384 7.096 7.127 56,418 -0.23(-3.06%)
Jun 21, 2010 7.430 7.500 7.345 7.353 62,404 -0.02(-0.21%)
Jun 18, 2010 7.368 7.384 7.112 7.368 27,658 +0.21(+2.93%)
Jun 17, 2010 7.158 7.236 7.104 7.158 39,212 -0.07(-0.97%)
Jun 16, 2010 7.104 7.306 7.104 7.228 73,411 +0.07(+0.98%)
Jun 15, 2010 7.073 7.221 7.058 7.158 44,932 +0.12(+1.77%)
Jun 14, 2010 7.197 7.236 6.980 7.034 39,291 -0.11(-1.52%)
Jun 11, 2010 7.034 7.189 7.034 7.143 38,124 +0.19(+2.78%)
Jun 10, 2010 6.903 7.050 6.903 6.950 38,460 +0.05(+0.78%)
Jun 09, 2010 6.857 6.957 6.826 6.896 39,972 +0.12(+1.82%)
Jun 08, 2010 6.803 6.826 6.641 6.772 49,177 +0.02(+0.23%)
Jun 07, 2010 6.849 6.896 6.757 6.757 41,227 -0.06(-0.91%)
Jun 04, 2010 6.819 6.965 6.788 6.819 64,434 -0.23(-3.28%)
Jun 03, 2010 7.035 7.158 6.965 7.050 45,954 +0.07(+0.99%)
Jun 02, 2010 6.819 6.996 6.811 6.981 47,931 +0.23(+3.43%)
Jun 01, 2010 6.942 6.957 6.749 6.749 137,035 -0.32(-4.58%)
May 28, 2010 7.073 7.081 6.880 7.073 87,137 +0.05(+0.66%)
May 27, 2010 6.988 7.127 6.965 7.027 42,260 +0.17(+2.47%)
May 26, 2010 6.757 6.942 6.734 6.857 234,428 +0.11(+1.60%)
May 25, 2010 6.718 6.749 6.487 6.749 74,756 -0.13(-1.91%)
May 24, 2010 6.826 7.042 6.672 6.880 48,595 +0.08(+1.25%)
May 21, 2010 6.641 6.927 6.595 6.795 49,387 -0.02(-0.34%)
May 20, 2010 6.834 6.927 6.780 6.819 68,604 -0.31(-4.33%)
May 19, 2010 7.065 7.166 6.996 7.127 49,524 +0.02(+0.22%)
May 18, 2010 7.158 7.266 7.112 7.112 59,132 -0.01(-0.11%)
May 17, 2010 7.220 7.227 7.042 7.119 54,892 -0.02(-0.32%)
May 14, 2010 7.143 7.389 7.035 7.143 72,540 -0.15(-2.01%)
May 13, 2010 7.397 7.412 7.089 7.289 125,741 -0.08(-1.05%)
May 12, 2010 7.189 7.397 7.189 7.366 41,131 +0.25(+3.47%)
May 11, 2010 7.158 7.297 7.119 7.119 24,075 -0.04(-0.54%)
May 10, 2010 7.150 7.173 7.096 7.158 39,847 +0.28(+4.04%)
May 07, 2010 6.973 6.973 6.734 6.880 97,849 -0.02(-0.34%)
May 06, 2010 6.957 7.112 6.649 6.903 78,837 -0.01(-0.11%)
May 05, 2010 6.895 6.957 6.888 6.911 42,587 -0.02(-0.33%)
May 04, 2010 7.143 7.143 6.911 6.934 45,420 -0.26(-3.64%)
May 03, 2010 7.081 7.197 7.073 7.197 50,688 +0.14(+1.97%)
Apr 30, 2010 7.281 7.281 7.004 7.058 58,427 -0.22(-3.07%)
Apr 29, 2010 7.258 7.320 7.189 7.281 47,882 +0.07(+0.96%)
Apr 28, 2010 7.197 7.251 7.096 7.212 32,946 +0.05(+0.75%)
Apr 27, 2010 7.443 7.474 7.135 7.158 77,927 -0.34(-4.53%)
Apr 26, 2010 7.544 7.574 7.482 7.497 22,234 -0.08(-1.12%)
Apr 23, 2010 7.551 7.601 7.505 7.582 21,180 -0.01(-0.10%)
Apr 22, 2010 7.613 7.613 7.528 7.590 27,679 +0.00(+0.00%)
Apr 21, 2010 7.590 7.636 7.436 7.590 47,450 +0.00(+0.00%)
Apr 20, 2010 7.443 7.652 7.443 7.590 67,638 +0.22(+2.93%)
Apr 19, 2010 7.374 7.520 7.274 7.374 47,887 -0.17(-2.25%)
Apr 16, 2010 7.598 7.644 7.482 7.544 23,283 -0.08(-1.11%)
Apr 15, 2010 7.644 7.729 7.613 7.628 18,105 -0.02(-0.30%)
Apr 14, 2010 7.582 7.706 7.582 7.652 22,816 -0.02(-0.20%)
Apr 13, 2010 7.667 7.713 7.551 7.667 66,367 +0.00(+0.00%)
Apr 12, 2010 7.713 7.721 7.636 7.667 31,803 -0.08(-1.00%)
Apr 09, 2010 7.844 7.852 7.690 7.744 59,548 -0.13(-1.66%)
Apr 08, 2010 7.852 7.929 7.736 7.875 38,926 +0.05(+0.62%)
Apr 07, 2010 7.852 7.898 7.736 7.827 61,889 -0.10(-1.29%)
Apr 06, 2010 7.898 8.037 7.875 7.929 71,110 +0.07(+0.88%)
Apr 05, 2010 7.783 7.929 7.783 7.860 74,953 +0.14(+1.80%)
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.