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 )

18.01 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2009 7.121 7.275 7.061 7.241 27,318 +0.16(+2.30%)
Sep 29, 2009 6.958 7.121 6.958 7.078 23,368 -0.08(-1.11%)
Sep 28, 2009 7.001 7.181 6.855 7.158 36,056 +0.16(+2.24%)
Sep 25, 2009 6.958 7.095 6.941 7.001 20,800 +0.03(+0.49%)
Sep 24, 2009 7.104 7.112 6.898 6.967 17,457 -0.16(-2.28%)
Sep 23, 2009 7.104 7.189 7.104 7.129 23,027 +0.03(+0.48%)
Sep 22, 2009 7.155 7.198 7.078 7.095 26,025 +0.03(+0.48%)
Sep 21, 2009 7.138 7.146 7.009 7.061 19,811 -0.14(-1.90%)
Sep 18, 2009 7.198 7.258 7.146 7.198 69,310 -0.06(-0.83%)
Sep 17, 2009 7.155 7.343 7.155 7.258 36,058 +0.04(+0.59%)
Sep 16, 2009 7.480 7.514 7.215 7.215 34,318 -0.32(-4.20%)
Sep 15, 2009 7.155 7.532 7.155 7.532 152,417 +0.45(+6.28%)
Sep 14, 2009 6.984 7.095 6.958 7.086 11,958 +0.03(+0.36%)
Sep 11, 2009 7.146 7.146 7.026 7.061 53,177 -0.03(-0.39%)
Sep 10, 2009 6.918 7.097 6.918 7.088 17,597 +0.11(+1.59%)
Sep 09, 2009 7.003 7.028 6.943 6.977 35,420 -0.08(-1.09%)
Sep 08, 2009 7.165 7.182 6.969 7.054 21,319 +0.01(+0.12%)
Sep 04, 2009 6.960 7.105 6.960 7.046 23,558 +0.05(+0.73%)
Sep 03, 2009 6.969 6.994 6.773 6.994 48,598 +0.20(+2.89%)
Sep 02, 2009 6.747 6.824 6.687 6.798 69,995 +0.03(+0.38%)
Sep 01, 2009 6.832 6.883 6.679 6.773 26,039 -0.03(-0.38%)
Aug 31, 2009 6.628 6.909 6.628 6.798 54,321 -0.04(-0.53%)
Aug 28, 2009 7.148 7.148 6.832 6.834 23,889 -0.08(-1.20%)
Aug 27, 2009 6.773 7.071 6.653 6.918 35,323 +0.29(+4.38%)
Aug 26, 2009 6.653 6.764 6.611 6.628 35,921 +0.01(+0.13%)
Aug 25, 2009 6.576 6.696 6.508 6.619 23,887 +0.12(+1.84%)
Aug 24, 2009 6.576 6.576 6.457 6.500 30,309 -0.06(-0.91%)
Aug 21, 2009 6.662 6.662 6.440 6.559 36,691 +0.07(+1.05%)
Aug 20, 2009 6.278 6.508 6.278 6.491 37,402 +0.07(+1.06%)
Aug 19, 2009 6.184 6.423 6.176 6.423 29,609 -0.06(-0.92%)
Aug 18, 2009 6.329 6.483 6.269 6.483 19,305 +0.37(+6.00%)
Aug 17, 2009 6.372 6.406 6.107 6.116 66,147 -0.38(-5.91%)
Aug 14, 2009 6.653 6.696 6.458 6.500 35,014 -0.16(-2.43%)
Aug 13, 2009 6.764 6.815 6.542 6.662 125,556 +0.05(+0.77%)
Aug 12, 2009 6.158 6.653 6.158 6.611 46,689 +0.45(+7.34%)
Aug 11, 2009 6.158 6.193 6.061 6.158 17,515 -0.01(-0.14%)
Aug 10, 2009 6.099 6.201 6.048 6.167 22,645 +0.05(+0.84%)
Aug 07, 2009 6.013 6.133 5.937 6.116 31,016 +0.12(+1.99%)
Aug 06, 2009 6.048 6.116 5.911 5.996 22,535 -0.10(-1.68%)
Aug 05, 2009 5.775 6.099 5.749 6.099 47,683 +0.21(+3.62%)
Aug 04, 2009 5.698 5.886 5.698 5.886 17,480 +0.15(+2.68%)
Aug 03, 2009 5.817 5.817 5.604 5.732 13,917 +0.12(+2.13%)
Jul 31, 2009 5.561 5.689 5.532 5.613 55,466 +0.03(+0.61%)
Jul 30, 2009 5.664 5.664 5.485 5.578 14,185 +0.09(+1.55%)
Jul 29, 2009 5.544 5.544 5.425 5.493 10,316 -0.03(-0.46%)
Jul 28, 2009 5.399 5.544 5.365 5.519 14,301 +0.09(+1.73%)
Jul 27, 2009 5.519 5.579 5.416 5.425 12,692 -0.07(-1.24%)
Jul 24, 2009 5.502 5.512 5.459 5.493 1,345 -0.01(-0.16%)
Jul 23, 2009 5.314 5.502 5.271 5.502 25,373 +0.23(+4.37%)
Jul 22, 2009 5.220 5.365 5.220 5.271 18,494 +0.03(+0.65%)
Jul 21, 2009 5.399 5.399 5.135 5.237 28,514 +0.03(+0.49%)
Jul 20, 2009 5.237 5.331 5.195 5.212 87,449 +0.02(+0.33%)
Jul 17, 2009 5.237 5.280 5.160 5.195 103,600 -0.01(-0.17%)
Jul 16, 2009 5.288 5.288 5.178 5.203 26,569 -0.02(-0.32%)
Jul 15, 2009 5.271 5.305 5.212 5.220 19,434 +0.09(+1.66%)
Jul 14, 2009 4.768 5.263 4.768 5.135 43,655 +0.03(+0.67%)
Jul 13, 2009 4.998 5.109 4.913 5.101 26,495 +0.09(+1.70%)
Jul 10, 2009 4.870 5.015 4.845 5.015 39,860 +0.11(+2.26%)
Jul 09, 2009 4.913 4.956 4.853 4.905 32,638 -0.03(-0.52%)
Jul 08, 2009 4.811 4.973 4.811 4.930 38,382 -0.03(-0.69%)
Jul 07, 2009 4.956 5.075 4.905 4.964 19,623 -0.04(-0.85%)
Jul 06, 2009 5.024 5.041 4.905 5.007 21,337 -0.10(-2.00%)
Jul 02, 2009 4.947 5.109 4.691 5.109 25,084 +0.02(+0.34%)
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.