Historical Stock Prices

CAE 
$11.85
*  
0.07
0.59%
Get CAE Alerts
*Delayed - data as of Mar. 27, 2015  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 11.86 11.88 11.72 11.85 13,142
03/26/2015 12.03 12.03 11.83 11.92 15,249
03/25/2015 12.02 12.08 11.9 11.96 34,045
03/24/2015 12.1 12.1 11.903 12 24,770
03/23/2015 12.09 12.1 11.97 12.09 27,990
03/20/2015 12 12.04 11.97 12.04 17,396
03/19/2015 11.93 11.93 11.803 11.86 17,993
03/18/2015 11.61 12.0605 11.57 12.04 29,773
03/17/2015 11.71 11.75 11.53 11.66 23,188
03/16/2015 11.62 11.79 11.6 11.76 23,108
03/13/2015 11.67 11.69 11.44 11.59 33,419
03/12/2015 11.42 11.75 11.4 11.7 30,404
03/11/2015 11.46 11.48 11.18 11.25 77,892
03/10/2015 11.55 11.76 11.51 11.53 51,363
03/09/2015 11.58 11.61 11.52 11.61 36,194
03/06/2015 11.71 11.72 11.54 11.56 43,665
03/05/2015 11.88 11.96 11.71 11.8 58,424
03/04/2015 11.84 11.99 11.81 11.91 42,714
03/03/2015 12.0109 12.07 11.88 11.91 43,961
03/02/2015 11.97 12 11.74 11.9618 123,347
02/27/2015 12.12 12.13 11.96 12.08 156,267
02/26/2015 12.13 12.2437 12.09 12.09 46,993
02/25/2015 12.31 12.35 12.12 12.15 35,664
02/24/2015 12.25 12.42 12.23 12.27 103,980
02/23/2015 12.34 12.41 12.22 12.26 119,378
02/20/2015 12.39 12.5 12.36 12.36 22,109
02/19/2015 12.45 12.51 12.37 12.41 35,597
02/18/2015 12.52 12.64 12.4 12.56 79,469
02/17/2015 12.22 12.67 12.2 12.65 88,437
02/13/2015 12.21 12.35 12.18 12.21 71,676
02/12/2015 12.09 12.15 11.9276 12.1 56,363
02/11/2015 12.04 12.11 11.94 11.97 51,466
02/10/2015 12.15 12.15 11.96 12.08 68,696
02/09/2015 12.22 12.22 11.77 12.19 151,996
02/06/2015 13.1 13.22 12.39 12.48 103,631
02/05/2015 12.77 13.18 12.77 13.07 61,562
02/04/2015 12.77 12.79 12.63 12.67 68,800
02/03/2015 12.64 12.87 12.63 12.84 93,789
02/02/2015 12.38 12.6 12.37 12.55 49,416
01/30/2015 12.35 12.43 12.22 12.34 35,388
01/29/2015 12.555 12.57 12.4 12.44 34,467
01/28/2015 12.87 12.87 12.515 12.59 73,560
01/27/2015 12.85 12.96 12.84 12.84 59,044
01/26/2015 12.62 12.95 12.62 12.9 80,138
01/23/2015 12.74 12.74 12.34 12.64 53,751
01/22/2015 11.98 12.39 11.98 12.39 43,689
01/21/2015 12.14 12.18 11.86 12.04 95,646
01/20/2015 12.21 12.35 12.09 12.15 47,423
01/16/2015 12.27 12.31 12.18 12.25 60,718
01/15/2015 12.43 12.45 12.2 12.35 30,055
01/14/2015 12.46 12.46 12.2632 12.35 58,186
01/13/2015 12.54 12.67 12.5 12.54 22,884
01/12/2015 12.64 12.64 12.33 12.4 24,018
01/09/2015 12.78 12.81 12.63 12.71 27,258
01/08/2015 12.76 12.94 12.76 12.81 26,833
01/07/2015 12.75 12.81 12.66 12.67 69,768
01/06/2015 12.79 12.92 12.7023 12.72 81,946
01/05/2015 12.8 12.88 12.71 12.79 32,207
01/02/2015 12.95 13.09 12.83 12.87 30,621
12/31/2014 13.05 13.11 12.92 13.01 43,357
12/30/2014 13.12 13.13 12.92 13.09 56,462
12/29/2014 13.09 13.21 13.07 13.17 11,341
12/26/2014 13.14 13.29 13.06 13.18 7,526
12/24/2014 13.07 13.12 13.0205 13.12 4,527
12/23/2014 12.89 13.12 12.85 13.02 24,300
12/22/2014 12.91 13.02 12.84 12.91 34,576
12/19/2014 13.04 13.05 12.89 12.91 35,629
12/18/2014 12.92 13.09 12.92 13.06 33,637
12/17/2014 12.89 12.97 12.68 12.81 51,850
12/16/2014 12.71 12.97 12.71 12.84 48,963
12/15/2014 12.81 12.81 12.56 12.69 18,152
12/12/2014 12.73 12.79 12.65 12.7 37,233
12/11/2014 12.73 12.96 12.72 12.83 40,065
12/10/2014 12.84 12.9 12.64 12.72 32,902
12/09/2014 12.77 13 12.75 12.92 81,352
12/08/2014 12.9 12.9 12.71 12.81 25,876
12/05/2014 13.09 13.15 12.933 13.07 23,741
12/04/2014 13.27 13.29 13.06 13.1 18,597
12/03/2014 13.23 13.44 13.23 13.35 25,403
12/02/2014 13.19 13.27 13.13 13.27 84,985
12/01/2014 13.34 13.34 13.15 13.28 77,847
11/28/2014 13.19 13.45 13.19 13.39 13,216
11/26/2014 13.38 13.44 13.3 13.38 31,682
11/25/2014 13.11 13.4647 13.1 13.39 90,582
11/24/2014 12.86 13.04 12.8 12.97 23,932
11/21/2014 12.93 12.97 12.8 12.83 18,000
11/20/2014 12.92 12.92 12.79 12.8 15,866
11/19/2014 12.97 12.97 12.84 12.88 23,612
11/18/2014 13.02 13.04 12.87 12.98 58,584
11/17/2014 12.85 13.21 12.85 13.06 34,987
11/14/2014 12.65 12.96 12.62 12.96 43,473
11/13/2014 13.13 13.13 12.66 12.67 32,075
11/12/2014 12.58 12.97 12.58 12.82 31,919
11/11/2014 12.85 12.85 12.73 12.77 24,588
11/10/2014 12.97 13.06 12.81 12.94 50,990
11/07/2014 13.15 13.16 12.99 13.02 31,075
11/06/2014 13.1 13.11 12.92 13.1 39,090
11/05/2014 12.95 13.16 12.92 13.05 36,032
11/04/2014 12.89 13.04 12.86 12.91 36,695
11/03/2014 12.85 13.07 12.82 12.88 28,929
10/31/2014 13.09 13.09 12.8 12.92 36,554
10/30/2014 13.19 13.19 12.99 13.12 15,803
10/29/2014 13.45 13.45 13.02 13.1 25,147
10/28/2014 13.27 13.46 13.26 13.46 41,257
10/27/2014 13.19 13.31 13.06 13.28 81,768
10/24/2014 13.07 13.25 13.02 13.25 42,231
10/23/2014 13.16 13.24 12.95 13.07 51,926
10/22/2014 13 13.1685 12.86 12.86 42,491
10/21/2014 12.83 13.02 12.75 12.95 24,345
10/20/2014 12.54 12.68 12.46 12.66 15,335
10/17/2014 12.59 12.74 12.48 12.48 24,503
10/16/2014 12.2 12.59 12.17 12.51 80,506
10/15/2014 12.36 12.54 12.2 12.38 37,020
10/14/2014 12.5 12.64 12.37 12.5 73,117
10/13/2014 12.44 12.56 12.3 12.41 14,336
10/10/2014 12.46 12.6 12.3 12.53 30,170
10/09/2014 12.66 12.77 12.53 12.53 25,871
10/08/2014 12.37 12.72 12.32 12.7 109,527
10/07/2014 12.33 12.5 12.32 12.44 170,671
10/06/2014 12.29 12.44 12.27 12.39 19,785
10/03/2014 12.19 12.28 12.11 12.25 163,757
10/02/2014 12.19 12.3 12.04 12.24 61,890
10/01/2014 12.13 12.18 12.03 12.17 39,671
09/30/2014 11.95 12.21 11.92 12.13 46,752
09/29/2014 12.01 12.01 11.85 12 140,825
09/26/2014 12.05 12.1136 11.99 12.08 33,506
09/25/2014 12.23 12.23 11.93 11.98 30,073
09/24/2014 12.14 12.33 12.13 12.21 75,287
09/23/2014 12.28 12.36 12.12 12.12 52,459
09/22/2014 12.42 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
*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?