CAE Inc Historical Stock Prices

CAE 
$12.22
*  
0.27
2.16%
Get CAE Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CAE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    CAE After Hours
 
 
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.41  12.43  12.22  12.22 55,959
09/19/2014 12.49 12.54 12.3 12.49 69,430
09/18/2014 12.28 12.48 12.28 12.48 47,006
09/17/2014 12.32 12.36 12.23 12.23 20,157
09/16/2014 12.36 12.39 12.16 12.33 18,847
09/15/2014 12.37 12.37 12.27 12.35 13,928
09/12/2014 12.22 12.39 12.19 12.34 141,346
09/11/2014 12.29 12.32 12.16 12.26 176,757
09/10/2014 12.31 12.3999 12.31 12.35 25,380
09/09/2014 12.41 12.46 12.25 12.25 19,079
09/08/2014 12.46 12.55 12.41 12.41 28,955
09/05/2014 12.38 12.54 12.32 12.49 37,920
09/04/2014 12.375 12.4735 12.3 12.36 33,648
09/03/2014 12.34 12.58 12.19 12.28 28,359
09/02/2014 12.35 12.36 12.12 12.32 49,101
08/29/2014 12.36 12.4 12.29 12.34 43,766
08/28/2014 12.22 12.3 12.22 12.25 19,380
08/27/2014 12.08 12.3 12.07 12.24 32,854
08/26/2014 12.16 12.2 12.07 12.15 20,531
08/25/2014 12.24 12.24 12.1 12.12 31,428
08/22/2014 12.32 12.32 12.22 12.25 19,991
08/21/2014 12.29 12.37 12.24 12.37 30,852
08/20/2014 12.19 12.31 12.164 12.28 67,372
08/19/2014 12.27 12.3 12.14 12.23 31,099
08/18/2014 12.36 12.4 12.23 12.33 15,910
08/15/2014 12.43 12.43 12.22 12.34 20,751
08/14/2014 12.44 12.46 12.29 12.46 46,787
08/13/2014 12.65 12.65 12.32 12.45 36,277
08/12/2014 12.78 12.78 12.6 12.68 22,453
08/11/2014 12.61 12.85 12.6 12.85 28,497
08/08/2014 12.63 12.63 12.5377 12.62 20,646
08/07/2014 12.76 12.7701 12.57 12.68 20,483
08/06/2014 12.55 12.755 12.55 12.74 15,997
08/05/2014 12.74 12.75 12.531 12.64 20,377
08/04/2014 12.78 12.9 12.77 12.77 8,218
08/01/2014 12.77 12.79 12.59 12.71 14,434
07/31/2014 12.91 12.95 12.75 12.78 20,522
07/30/2014 13.07 13.14 12.88 13.07 37,766
07/29/2014 13.1 13.16 13.04 13.04 21,213
07/28/2014 13.17 13.17 13.05 13.06 10,964
07/25/2014 13.39 13.4 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
04/23/2014 13.43 13.46 13.34 13.37 23,898
04/22/2014 13.61 13.66 13.44 13.48 20,787
04/21/2014 13.42 13.6323 13.42 13.57 16,390
04/17/2014 13.339 13.52 13.32 13.5 9,161
04/16/2014 13.28 13.35 13.15 13.25 23,994
04/15/2014 13.18 13.3 13.17 13.17 14,222
04/14/2014 13.25 13.29 13.2 13.26 10,334
04/11/2014 13.3 13.39 13.23 13.25 23,766
04/10/2014 13.51 13.51 13.28 13.4 13,309
04/09/2014 13.4 13.54 13.28 13.46 28,976
04/08/2014 13.51 13.5523 13.33 13.34 20,228
04/07/2014 13.65 13.77 13.3454 13.43 24,470
04/04/2014 13.59 13.77 13.58 13.76 32,497
04/03/2014 13.88 13.88 13.38 13.55 21,367
04/02/2014 13.49 13.88 13.43 13.88 25,008
04/01/2014 13.19 13.54 13.19 13.49 25,498
03/31/2014 13.13 13.22 13 13.18 53,830
03/28/2014 13.45 13.47 13.04 13.11 39,303
03/27/2014 13.48 13.49 13.4 13.44 14,233
03/26/2014 13.32 13.49 13.296 13.4 15,467
03/25/2014 13.31 13.38 13.27 13.32 19,710
03/24/2014 13.22 13.28 13.03 13.21 41,010
03/21/2014 13.51 13.51 13.18 13.18 20,583
03/20/2014 13.36 13.41 13.285 13.3 15,698
03/19/2014 13.53 13.53 13.21 13.35 17,392
03/18/2014 13.44 13.616 13.39 13.53 55,315
03/17/2014 13.4 13.4523 13.25 13.35 34,181
03/14/2014 13.43 13.46 13.35 13.38 9,879
03/13/2014 13.63 13.65 13.35 13.48 52,332
03/12/2014 13.5 13.64 13.42 13.59 70,550
03/11/2014 13.76 13.76 13.5 13.61 36,342
03/10/2014 13.75 13.81 13.66 13.74 26,636
03/07/2014 13.76 13.8494 13.65 13.75 18,193
03/06/2014 13.92 13.92 13.71 13.82 33,183
03/05/2014 13.91 13.93 13.74 13.86 23,881
03/04/2014 13.84 13.99 13.84 13.9 28,109
03/03/2014 13.38 13.9 13.38 13.83 45,497
02/28/2014 13.4 13.62 13.37 13.45 85,986
02/27/2014 13.47 13.56 13.32 13.4 56,264
02/26/2014 13.47 13.73 13.41 13.44 31,437
02/25/2014 13.69 13.7543 13.58 13.6 44,271
02/24/2014 13.43 13.77 13.4 13.72 38,472
02/21/2014 13.33 13.49 13.32 13.43 42,075
02/20/2014 13.05 13.5 13.05 13.42 78,712
02/19/2014 13.09 13.16 12.95 12.97 16,995
02/18/2014 13.03 13.17 13 13.16 24,743
02/14/2014 13.07 13.08 12.99 13.03 18,504
02/13/2014 13.1 13.1 12.91 13.1 26,739
02/12/2014 13.13 13.33 13.02 13.19 44,487
02/11/2014 12.55 13.12 12.43 13.07 35,357
02/10/2014 12.614 12.63 12.45 12.58 17,000
02/07/2014 12.74 12.77 12.62 12.64 19,744
02/06/2014 12.71 12.77 12.7 12.71 23,854
02/05/2014 12.65 12.78 12.52 12.72 18,481
02/04/2014 12.49 12.6684 12.49 12.61 18,584
02/03/2014 12.75 12.87 12.49 12.51 42,285
01/31/2014 12.58 12.8 12.53 12.66 17,523
01/30/2014 12.73 12.78 12.6784 12.7 16,528
01/29/2014 12.8 12.81 12.66 12.7 14,189
01/28/2014 12.8 12.91 12.78 12.87 25,417
01/27/2014 12.92 12.95 12.64 12.7 41,789
01/24/2014 13 13.08 12.75 12.83 39,063
01/23/2014 12.82 13.0523 12.76 12.98 37,745
01/22/2014 13.22 13.24 12.76 12.84 65,005
01/21/2014 13.08 13.65 13.06 13.28 86,816
01/17/2014 12.88 12.93 12.8 12.87 22,075
01/16/2014 12.89 13.02 12.79 12.97 22,884
01/15/2014 12.77 13.07 12.76 12.92 33,951
01/14/2014 12.79 13.0423 12.71 12.82 29,537
01/13/2014 12.65 12.95 12.63 12.91 30,443
01/10/2014 12.68 12.74 12.57 12.7 32,729
01/09/2014 12.62 12.81 12.54 12.71 38,098
01/08/2014 12.6 12.75 12.5723 12.64 21,306
01/07/2014 12.63 12.76 12.57 12.73 23,210
01/06/2014 12.58 12.7 12.56 12.7 48,297
01/03/2014 12.66 12.78 12.6 12.66 21,337
01/02/2014 12.72 12.72 12.5383 12.61 16,314
12/31/2013 12.68 12.74 12.65 12.74 17,305
12/30/2013 12.84 12.84 12.638 12.71 50,157
12/27/2013 12.63 12.92 12.61 12.85 12,849
12/26/2013 12.81 12.89 12.66 12.74 11,296
12/24/2013 12.71 12.83 12.68 12.79 19,489
12/23/2013 13.29 13.29 12.69 12.78 38,779
12/20/2013 12.77 12.85 12.59 12.82 68,678
12/19/2013 12.47 12.68 12.3 12.61 37,225
12/18/2013 12.23 12.529 12.18 12.3 60,500
12/17/2013 12.07 12.22 12.04 12.18 26,633
12/16/2013 11.94 12.14 11.94 12.03 45,594
12/13/2013 11.75 11.93 11.61 11.85 15,990
12/12/2013 11.75 11.8 11.5 11.71 32,045
12/11/2013 11.94 12 11.7 11.79 44,877
12/10/2013 11.5 11.95 11.5 11.92 33,744
12/09/2013 11.42 11.52 11.41 11.49 5,638
12/06/2013 11.44 11.44 11.33 11.4 7,058
12/05/2013 11.31 11.41 11.23 11.38 15,149
12/04/2013 11.11 11.32 11.1 11.3 19,334
12/03/2013 11.2 11.2 11.12 11.17 13,133
12/02/2013 11.22 11.28 11.11 11.28 21,153
11/29/2013 11.36 11.4199 11.27 11.36 8,956
11/27/2013 11.24 11.35 11.16 11.35 26,531
11/26/2013 11.41 11.44 11.27 11.31 141,008
11/25/2013 11.38 11.579 11.35 11.42 19,044
11/22/2013 11.6 11.6 11.3 11.35 26,661
11/21/2013 11.61 11.62 11.5 11.55 9,389
11/20/2013 11.63 11.68 11.54 11.61 16,797
11/19/2013 11.6 11.66 11.59 11.59 7,989
11/18/2013 11.7 11.72 11.58 11.62 20,377
11/15/2013 11.7 11.7 11.55 11.66 12,986
11/14/2013 11.4 11.91 11.4 11.68 32,402
11/13/2013 11.29 11.43 11.04 11.43 28,658
11/12/2013 11.62 11.65 11.45 11.5 16,698
11/11/2013 11.57 11.73 11.57 11.64 10,281
11/08/2013 11.51 11.72 11.51 11.57 55,628
11/07/2013 11.64 11.67 11.45 11.48 25,711
11/06/2013 11.6 11.67 11.53 11.63 19,200
11/05/2013 11.52 11.66 11.48 11.58 19,104
11/04/2013 11.69 11.69 11.52 11.56 17,340
11/01/2013 11.5 11.6 11.49 11.59 13,817
10/31/2013 11.53 11.71 11.45 11.52 38,085
10/30/2013 11.48 11.5 11.38 11.48 309,245
10/29/2013 11.27 11.52 11.27 11.52 135,993
10/28/2013 11.31 11.45 11.2399 11.26 75,724
10/25/2013 11.09 11.35 11.01 11.35 50,522
10/24/2013 11.03 11.21 10.95 11.1 48,989
10/23/2013 10.97 11.1 10.9 11.01 28,515
10/22/2013 10.94 11.03 10.92 10.99 16,871
10/21/2013 10.88 10.92 10.84 10.87 24,950
10/18/2013 10.83 10.9 10.8 10.9 10,797
10/17/2013 10.86 10.889 10.79 10.86 7,269
10/16/2013 10.86 10.86 10.77 10.81 7,134
10/15/2013 10.86 10.86 10.76 10.77 6,265
10/14/2013 10.86 11.0845 10.84 10.96 5,857
10/11/2013 10.87 10.94 10.85 10.88 6,707
10/10/2013 10.68 10.9 10.67 10.84 14,176
10/09/2013 10.61 10.66 10.58 10.6 10,740
10/08/2013 10.74 10.77 10.61 10.62 12,710
10/07/2013 10.68 10.7125 10.64 10.64 7,176
10/04/2013 10.75 10.915 10.72 10.82 13,073
10/03/2013 10.94 10.94 10.64 10.79 11,969
10/02/2013 10.77 11 10.74 10.95 24,496
10/01/2013 10.91 11 10.78 10.83 33,492
09/30/2013 10.91 11.04 10.9 10.94 18,914
09/27/2013 10.85 10.94 10.79 10.93 44,945
09/26/2013 10.71 10.9 10.7 10.88 15,183
09/25/2013 10.88 10.88 10.67 10.7 19,096
09/24/2013 10.91 10.91 10.87 10.88 19,697
09/23/2013 10.89 10.94 10.86 10.9 23,446
09/20/2013 10.93 11 10.84 10.89 11,416
09/19/2013 11.16 11.16 11.06 11.11 14,857
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?