CAE Inc Historical Stock Prices

CAE 
$13.11
*  
0.25
1.87%
Get CAE Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CAE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.34  13.40  13.11  13.11 61,729
07/24/2014 13.32 13.39 13.23 13.36 21,188
07/23/2014 13.37 13.37 13.28 13.28 12,971
07/22/2014 13.08 13.36 13.06 13.31 11,567
07/21/2014 12.96 13.07 12.8723 13.04 17,383
07/18/2014 12.94 13 12.93 12.96 31,547
07/17/2014 12.912 12.95 12.87 12.93 210,140
07/16/2014 12.98 12.98 12.85 12.92 60,048
07/15/2014 13.19 13.19 12.88 12.94 128,405
07/14/2014 13.01 13.19 13.01 13.16 101,444
07/11/2014 13 13.05 12.96 12.98 21,571
07/10/2014 13.128 13.15 13.02 13.02 20,810
07/09/2014 13.14 13.27 13.04 13.18 16,661
07/08/2014 13.47 13.47 13.1 13.13 26,959
07/07/2014 13.48 13.4925 13.22 13.29 15,884
07/03/2014 13.23 13.41 13.23 13.33 16,223
07/02/2014 13.34 13.34 13.03 13.25 30,212
07/01/2014 13.24 13.24 13.0301 13.18 27,648
06/30/2014 13.24 13.24 13.0301 13.18 38,793
06/27/2014 13.01 13.05 12.89 13.05 39,773
06/26/2014 12.99 13.07 12.98 13 16,961
06/25/2014 13.1 13.1 12.83 13.01 29,772
06/24/2014 13.27 13.28 12.98 13.02 33,923
06/23/2014 13.3 13.32 13.16 13.29 18,157
06/20/2014 13.42 13.43 13.16 13.21 18,514
06/19/2014 13.31 13.31 13.06 13.27 27,490
06/18/2014 13.29 13.29 13.0801 13.23 31,725
06/17/2014 13.4 13.4 13.22 13.22 33,444
06/16/2014 13.29 13.45 13.28 13.37 20,161
06/13/2014 13.38 13.38 13.21 13.23 17,921
06/12/2014 13.45 13.49 13.34 13.35 22,843
06/11/2014 13.64 13.67 13.4 13.51 54,268
06/10/2014 13.57 13.77 13.37 13.77 31,261
06/09/2014 13.62 13.72 13.58 13.7 11,812
06/06/2014 13.53 13.73 13.45 13.73 102,628
06/05/2014 13.4 13.55 13.34 13.55 8,675
06/04/2014 13.26 13.45 13.1 13.44 25,497
06/03/2014 13.32 13.32 13.11 13.32 14,505
06/02/2014 13.4 13.5 13.29 13.32 25,214
05/30/2014 13.57 13.65 13.46 13.46 24,781
05/29/2014 13.69 13.69 13.38 13.38 9,838
05/28/2014 13.56 13.739 13.45 13.45 14,044
05/27/2014 13.69 13.73 13.45 13.45 9,885
05/23/2014 13.71 13.76 13.49 13.49 11,470
05/22/2014 13.59 13.95 13.58 13.7 14,703
05/21/2014 13.49 13.73 13.41 13.47 9,559
05/20/2014 13.48 13.65 13.42 13.42 20,415
05/19/2014 13.47 13.5 13.34 13.42 3,866
05/16/2014 13.56 13.56 13.37 13.41 22,332
05/15/2014 13.24 13.67 13.24 13.6 23,867
05/14/2014 13.33 13.3572 13.1 13.1 27,892
05/13/2014 13.342 13.44 13.32 13.4 9,316
05/12/2014 13.26 13.35 13.23 13.32 14,623
05/09/2014 13.3 13.32 13.18 13.2 8,104
05/08/2014 13.44 13.53 13.22 13.32 13,893
05/07/2014 13.22 13.26 13.121 13.2 14,469
05/06/2014 13 13.34 13 13.29 40,435
05/05/2014 13.26 13.26 13.12 13.18 26,385
05/02/2014 13.26 13.364 13.26 13.31 8,038
05/01/2014 13.1 13.19 13 13.15 14,915
04/30/2014 13.3 13.32 13.19 13.19 12,104
04/29/2014 13.32 13.39 13.3 13.32 12,168
04/28/2014 13.19 13.25 13.11 13.2 16,762
04/25/2014 13.29 13.29 13.16 13.23 27,479
04/24/2014 13.3215 13.3215 13.16 13.31 24,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?