Quantcast

CAE Inc. Ordinary Shares Historical Stock Prices

CAE 
$20.34
*  
0.01
0.05%
Get CAE Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 20.31 20.48 20.28 20.34 79,085
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
09/13/2018 20.63 20.76 20.26 20.33 148,188
09/12/2018 20.7 20.83 20.39 20.69 182,907
09/11/2018 20.16 20.67 20.16 20.63 158,774
09/10/2018 20.16 20.44 20.13 20.25 125,814
09/07/2018 20.27 20.39 19.9 20.12 119,275
09/06/2018 19.84 20.43 19.77 20.35 262,768
09/05/2018 19.75 20.08 19.71 19.85 135,286
09/04/2018 19.75 19.82 19.34 19.73 108,351
08/31/2018 20 20.11 19.86 19.96 105,615
08/30/2018 20.03 20.1984 20 20.14 88,543
08/29/2018 20.02 20.22 19.96 20.09 128,892
08/28/2018 20.22 20.25 19.99 20.02 116,738
08/27/2018 20.13 20.21 20.06 20.08 92,291
08/24/2018 19.95 20.09 19.86 19.97 87,811
08/23/2018 20 20 19.83 19.87 77,240
08/22/2018 20 20.26 19.99 20.05 126,211
08/21/2018 20.39 20.395 19.96 20 199,327
08/20/2018 20.19 20.6 20.04 20.32 182,828
08/17/2018 19.96 20.17 19.8 20.1 137,463
08/16/2018 19.63 20.13 19.63 19.85 175,323
08/15/2018 19.6 19.6 19.2678 19.48 194,047
08/14/2018 20 20.07 19.19 19.87 258,290
08/13/2018 20.4 20.63 20.18 20.34 191,713
08/10/2018 20.645 20.7 20.16 20.37 249,755
08/09/2018 21.04 21.04 20.8 20.83 118,518
08/08/2018 20.8 21 20.52 20.98 205,249
08/07/2018 21.04 21.13 20.37 20.46 167,810
08/06/2018 21.08 21.08 20.8647 20.91 78,045
08/03/2018 21.08 21.08 20.8647 20.91 79,410
08/02/2018 20.72 21.09 20.66 21.04 95,983
08/01/2018 21.09 21.31 20.68 20.81 141,896
07/31/2018 20.37 20.86 20.37 20.85 155,978
07/30/2018 20.66 20.7 20.24 20.27 103,898
07/27/2018 20.73 20.809 20.58 20.63 99,620
07/26/2018 20.55 20.74 20.53 20.67 94,425
07/25/2018 20.65 20.71 20.51 20.6 98,375
07/24/2018 20.66 20.78 20.53 20.63 104,583
07/23/2018 20.93 20.93 20.55 20.62 96,404
07/20/2018 20.91 21.11 20.87 20.98 85,839
07/19/2018 20.85 20.88 20.75 20.79 89,173
07/18/2018 20.99 21.01 20.83 20.98 97,323
07/17/2018 20.985 21.07 20.84 21 65,055
07/16/2018 20.96 21.16 20.93 21.09 101,126
07/13/2018 20.85 21.03 20.79 20.86 84,916
07/12/2018 20.74 21.08 20.69 20.98 97,829
07/11/2018 20.88 20.99 20.61 20.63 138,845
07/10/2018 21.14 21.28 20.98 21.09 93,244
07/09/2018 21.19 21.37 21.04 21.09 121,850
07/06/2018 21 21.15 20.9 21.07 148,909
07/05/2018 20.91 21.07 20.81 21 160,693
07/03/2018 20.78 20.91 20.71 20.86 130,903
07/02/2018 20.6 20.66 20.4 20.59 86,798
06/29/2018 20.37 20.88 20.37 20.77 219,792
06/28/2018 20.24 20.59 20.22 20.34 181,857
06/27/2018 20.28 20.42 20.17 20.18 159,119
06/26/2018 20.03 20.46 20.03 20.27 189,541
06/25/2018 20.27 20.3 19.91 20.05 168,291
06/22/2018 20.34 20.37 20.21 20.34 97,134
06/21/2018 20.54 20.54 20.215 20.23 127,411
06/20/2018 20.64 20.64 20.385 20.54 195,861
06/19/2018 20.43 20.62 20.37 20.55 361,677
06/18/2018 20.89 20.96 20.75 20.8 143,647
*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