Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.054 9.188 9.028 9.062 24,771 -0.01(-0.09%)
Jan 30, 2013 9.087 9.121 9.020 9.070 15,177 -0.10(-1.10%)
Jan 29, 2013 9.070 9.171 9.070 9.171 20,954 +0.11(+1.21%)
Jan 28, 2013 9.054 9.096 9.012 9.062 33,223 +0.00(+0.00%)
Jan 25, 2013 9.045 9.096 9.037 9.062 12,306 -0.03(-0.37%)
Jan 24, 2013 8.978 9.129 8.978 9.096 9,579 +0.11(+1.22%)
Jan 23, 2013 9.087 9.087 8.986 8.986 22,824 -0.14(-1.57%)
Jan 22, 2013 9.003 9.163 8.970 9.129 12,252 +0.01(+0.09%)
Jan 18, 2013 8.970 9.121 8.970 9.121 29,313 +0.14(+1.59%)
Jan 17, 2013 8.936 9.096 8.894 8.978 82,799 +0.10(+1.14%)
Jan 16, 2013 8.928 8.961 8.869 8.877 13,824 -0.05(-0.56%)
Jan 15, 2013 8.978 9.020 8.928 8.928 29,267 -0.05(-0.56%)
Jan 14, 2013 9.037 9.062 8.978 8.978 7,593 -0.04(-0.47%)
Jan 11, 2013 9.012 9.121 9.003 9.020 36,044 +0.03(+0.28%)
Jan 10, 2013 8.818 9.062 8.793 8.995 31,923 +0.24(+2.69%)
Jan 09, 2013 8.667 8.779 8.625 8.759 33,393 +0.11(+1.26%)
Jan 08, 2013 8.667 8.667 8.574 8.650 15,811 -0.08(-0.87%)
Jan 07, 2013 8.667 8.768 8.659 8.726 23,791 -0.01(-0.10%)
Jan 04, 2013 8.659 8.734 8.600 8.734 18,814 +0.04(+0.48%)
Jan 03, 2013 8.692 8.751 8.600 8.692 50,400 +0.03(+0.39%)
Jan 02, 2013 8.726 8.743 8.659 8.659 26,840 +0.11(+1.28%)
Dec 31, 2012 8.440 8.549 8.440 8.549 27,704 +0.11(+1.29%)
Dec 28, 2012 8.650 8.675 8.440 8.440 12,985 -0.20(-2.33%)
Dec 27, 2012 8.667 8.692 8.600 8.642 17,090 +0.01(+0.10%)
Dec 26, 2012 8.583 8.709 8.524 8.633 11,504 +0.02(+0.20%)
Dec 24, 2012 8.684 8.726 8.608 8.617 28,577 -0.08(-0.97%)
Dec 21, 2012 8.600 8.726 8.558 8.701 30,945 +0.06(+0.68%)
Dec 20, 2012 8.726 8.734 8.625 8.642 26,378 -0.03(-0.29%)
Dec 19, 2012 8.692 8.768 8.667 8.667 7,732 -0.07(-0.77%)
Dec 18, 2012 8.574 8.734 8.507 8.734 48,779 +0.15(+1.76%)
Dec 17, 2012 8.516 8.625 8.516 8.583 42,742 +0.15(+1.79%)
Dec 14, 2012 8.532 8.558 8.406 8.432 14,631 -0.12(-1.38%)
Dec 13, 2012 8.541 8.642 8.524 8.549 19,429 +0.01(+0.10%)
Dec 12, 2012 8.574 8.659 8.356 8.541 72,843 +0.07(+0.80%)
Dec 11, 2012 8.456 8.590 8.423 8.473 13,869 +0.04(+0.49%)
Dec 10, 2012 8.431 8.456 8.415 8.431 10,659 +0.07(+0.90%)
Dec 07, 2012 8.490 8.490 8.357 8.357 13,336 -0.11(-1.28%)
Dec 06, 2012 8.215 8.581 8.215 8.465 35,867 +0.26(+3.14%)
Dec 05, 2012 8.207 8.315 8.182 8.207 17,060 +0.04(+0.51%)
Dec 04, 2012 8.165 8.298 8.132 8.165 41,731 -0.10(-1.21%)
Nov 30, 2012 8.057 8.265 8.015 8.265 56,751 +0.22(+2.69%)
Nov 29, 2012 7.999 8.099 7.999 8.049 8,834 +0.01(+0.10%)
Nov 28, 2012 7.932 8.049 7.924 8.040 18,278 +0.07(+0.84%)
Nov 27, 2012 7.907 7.974 7.907 7.974 23,033 +0.05(+0.63%)
Nov 26, 2012 8.057 8.057 7.874 7.924 55,067 -0.22(-2.66%)
Nov 23, 2012 8.074 8.140 8.065 8.140 12,429 +0.16(+1.98%)
Nov 21, 2012 7.882 7.982 7.832 7.982 20,878 +0.04(+0.52%)
Nov 20, 2012 7.982 7.982 7.832 7.940 29,632 -0.09(-1.14%)
Nov 19, 2012 8.015 8.052 7.982 8.032 16,268 +0.12(+1.58%)
Nov 16, 2012 7.874 7.932 7.857 7.907 19,613 +0.10(+1.28%)
Nov 15, 2012 8.015 8.015 7.749 7.807 74,355 -0.26(-3.20%)
Nov 14, 2012 8.257 8.257 7.990 8.065 17,380 -0.20(-2.42%)
Nov 13, 2012 8.232 8.265 8.173 8.265 50,393 +0.03(+0.40%)
Nov 12, 2012 8.273 8.298 8.173 8.232 21,734 -0.01(-0.10%)
Nov 09, 2012 8.448 8.448 8.240 8.240 38,522 -0.32(-3.79%)
Nov 08, 2012 8.581 8.581 8.390 8.565 68,460 -0.14(-1.63%)
Nov 07, 2012 8.823 8.839 8.631 8.706 21,009 -0.17(-1.97%)
Nov 06, 2012 8.848 8.889 8.823 8.881 12,921 -0.02(-0.28%)
Nov 05, 2012 8.839 8.906 8.831 8.906 8,965 -0.01(-0.09%)
Nov 02, 2012 9.081 9.081 8.856 8.914 16,691 -0.15(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.