Quantcast

Historical Stock Prices

CAE 
$19.51
*  
0.07
0.36%
Get CAE Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 19.33 19.55 19.27 19.51 163,707
12/13/2018 19.69 19.83 19.39 19.44 174,867
12/12/2018 19.76 19.96 19.62 19.69 105,160
12/11/2018 19.5 19.56 19.38 19.48 222,674
12/10/2018 19.22 19.4 18.97 19.24 150,714
12/07/2018 19.72 19.78 19.29 19.33 161,997
12/06/2018 19.56 19.66 19.35 19.61 169,168
12/04/2018 20.25 20.26 19.91 20.06 207,813
12/03/2018 20.41 20.73 20.1 20.27 313,849
11/30/2018 20.01 20.37 19.92 20.29 193,932
11/29/2018 19.91 20.23 19.88 20.02 115,725
11/28/2018 19.9 19.98 19.65 19.9 163,699
11/27/2018 19.95 20.0775 19.75 19.96 125,897
11/26/2018 20.31 20.31 19.98 20.05 193,363
11/23/2018 19.86 20.16 19.85 20.13 91,659
11/21/2018 19.82 19.98 19.6 19.84 192,017
11/20/2018 19.72 19.96 19.51 19.74 158,018
11/19/2018 19.85 19.97 19.71 19.94 183,999
11/16/2018 20.02 20.12 19.83 19.89 134,587
11/15/2018 19.95 20.28 19.8 20.08 159,919
11/14/2018 18.87 20.08 18.87 20.04 290,982
11/13/2018 18.27 18.5829 18.06 18.45 213,018
11/12/2018 18.6 18.6 18.26 18.29 150,155
11/09/2018 18.4 18.64 18.24 18.46 171,728
11/08/2018 18.33 18.65 18.2226 18.42 119,639
11/07/2018 18.19 18.3 18.07 18.24 105,009
11/06/2018 18.21 18.34 17.93 18.05 150,254
11/05/2018 17.99 18.21 17.98 18.17 152,969
11/02/2018 17.92 18.06 17.89 18.02 163,351
11/01/2018 17.85 17.89 17.72 17.84 110,066
10/31/2018 17.59 17.83 17.55 17.65 219,627
10/30/2018 17.49 17.55 17.29 17.53 273,455
10/29/2018 17.89 18.07 17.41 17.51 177,411
10/26/2018 17.57 17.88 17.5 17.81 118,844
10/25/2018 17.62 17.905 16.96 17.75 196,446
10/24/2018 18.43 18.59 17.77 17.78 281,436
10/23/2018 18.51 18.54 18.2 18.45 147,673
10/22/2018 18.33 18.79 18.3 18.73 164,128
10/19/2018 18.74 18.81 18.24 18.35 167,364
10/18/2018 18.77 18.81 18.6 18.74 157,000
10/17/2018 19.14 19.17 18.76 18.81 165,033
10/16/2018 19.08 19.14 18.93 19.14 110,686
10/15/2018 18.94 19.04 18.77 18.94 118,213
10/12/2018 18.81 18.91 18.64 18.86 150,807
10/11/2018 18.72 19.04 18.57 18.6 145,279
10/10/2018 19.38 19.45 18.835 18.96 191,233
10/09/2018 19.55 19.64 19.38 19.47 101,739
10/08/2018 19.76 19.97 19.5 19.61 51,516
10/05/2018 19.74 19.99 19.7 19.78 135,485
10/04/2018 20.13 20.2 19.66 19.78 120,985
10/03/2018 19.9 20.31 19.86 20.2 182,232
10/02/2018 20.11 20.11 19.77 19.81 222,832
10/01/2018 20.57 20.77 20.14 20.18 136,679
09/28/2018 20.33 20.42 20.23 20.32 85,416
09/27/2018 20.21 20.37 20.18 20.23 72,367
09/26/2018 20.23 20.4 20.07 20.17 119,226
09/25/2018 20.17 20.27 20.07 20.09 114,075
09/24/2018 20.29 20.37 20.08 20.1 87,803
09/21/2018 20.48 20.495 20.33 20.43 112,390
09/20/2018 20.46 20.56 20.34 20.4 71,478
09/19/2018 20.39 20.48 20.28 20.34 74,270
09/18/2018 20.05 20.42 20.05 20.35 77,129
09/17/2018 20.29 20.39 20.1 20.13 119,479
09/14/2018 20.39 20.42 20.225 20.26 81,666
*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?

Smart Portfolio