Historical Stock Prices

CAE 
$11.83
*  
0.12
1%
Get CAE Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 11.96 11.98 11.78 11.83 25,809
04/28/2016 11.85 12 11.85 11.95 29,231
04/27/2016 11.81 11.91 11.78 11.85 24,905
04/26/2016 11.73 11.81 11.73 11.76 28,435
04/25/2016 11.68 11.7 11.58 11.68 34,137
04/22/2016 11.76 11.8224 11.7 11.72 22,751
04/21/2016 11.74 11.82 11.7025 11.75 47,944
04/20/2016 11.67 11.82 11.6 11.74 23,907
04/19/2016 11.62 11.7 11.59 11.63 22,781
04/18/2016 11.44 11.63 11.44 11.51 32,628
04/15/2016 11.35 11.73 11.33 11.54 50,347
04/14/2016 11.35 11.38 11.31 11.35 24,874
04/13/2016 11.4 11.48 11.33 11.34 36,900
04/12/2016 11.41 11.48 11.359 11.4 19,750
04/11/2016 11.34 11.39 11.33 11.35 16,582
04/08/2016 11.2 11.35 11.15 11.29 39,336
04/07/2016 11.14 11.15 11.08 11.1 15,413
04/06/2016 11.12 11.22 11.0901 11.21 33,638
04/05/2016 11.16 11.17 11.06 11.11 85,182
04/04/2016 11.49 11.49 11.28 11.28 27,291
04/01/2016 11.48 11.49 11.37 11.48 29,346
03/31/2016 11.61 11.71 11.56 11.58 61,513
03/30/2016 11.57 11.66 11.5 11.57 35,910
03/29/2016 11.41 11.52 11.357 11.5 124,024
03/28/2016 11.34 11.47 11.34 11.45 130,075
03/24/2016 11.32 11.32 11.18 11.32 53,790
03/23/2016 11.53 11.54 11.42 11.45 24,120
03/22/2016 11.55 11.65 11.53 11.58 122,611
03/21/2016 11.51 11.6699 11.51 11.61 184,746
03/18/2016 11.63 11.64 11.54 11.59 106,526
03/17/2016 11.55 11.66 11.5 11.62 35,218
03/16/2016 11.24 11.49 11.22 11.45 61,806
03/15/2016 11.23 11.55 11.17 11.55 25,976
03/14/2016 11.24 11.38 11.24 11.31 28,129
03/11/2016 11.32 11.399 11.25 11.33 48,738
03/10/2016 11.32 11.34 11.093 11.26 53,907
03/09/2016 11.24 11.39 11.22 11.36 26,678
03/08/2016 11.29 11.29 11.15 11.2 50,931
03/07/2016 11.22 11.42 11.22 11.34 57,141
03/04/2016 11.19 11.32 11.19 11.26 32,480
03/03/2016 11.14 11.35 11.11 11.24 76,107
03/02/2016 11.11 11.16 10.99 11.15 72,233
03/01/2016 11.09 11.195 11.08 11.19 46,266
02/29/2016 11.01 11.1 10.99 11 105,640
02/26/2016 11.07 11.09 11 11.03 177,085
02/25/2016 10.99 11.06 10.91 11.02 295,020
02/24/2016 10.57 10.948 10.515 10.87 65,253
02/23/2016 10.82 10.88 10.64 10.68 80,996
02/22/2016 10.74 10.96 10.74 10.82 203,172
02/19/2016 10.43 10.71 10.36 10.65 140,797
02/18/2016 10.58 10.59 10.435 10.53 327,861
02/17/2016 10.21 10.54 10.19 10.5 85,155
02/16/2016 10 10.3 9.85 10.3 165,705
02/12/2016 9.99 9.99 9.82 9.87 395,546
02/11/2016 9.7 9.715 9.34 9.6 745,716
02/10/2016 10.24 10.33 9.76 9.77 79,964
02/09/2016 9.98 10.3 9.98 10.27 76,679
02/08/2016 10.1 10.1 9.93 10.07 49,474
02/05/2016 10.25 10.39 10.14 10.21 41,626
02/04/2016 10.33 10.45 10.26 10.26 30,933
02/03/2016 10.24 10.34 10.14 10.28 51,951
02/02/2016 10 10.11 9.9 10.02 37,212
02/01/2016 10.3 10.3 10.01 10.08 73,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?