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 )

18.78 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 3.357 3.426 3.349 3.357 59,496 -0.02(-0.45%)
Mar 30, 2004 3.426 3.426 3.357 3.372 17,613 -0.05(-1.35%)
Mar 29, 2004 3.349 3.518 3.349 3.418 52,189 +0.06(+1.83%)
Mar 26, 2004 3.372 3.422 3.357 3.357 21,267 -0.01(-0.23%)
Mar 25, 2004 3.234 3.395 3.234 3.365 35,227 +0.16(+5.02%)
Mar 24, 2004 3.273 3.280 3.204 3.204 67,063 -0.09(-2.79%)
Mar 23, 2004 3.411 3.411 3.296 3.296 62,236 -0.07(-2.05%)
Mar 22, 2004 3.357 3.434 3.357 3.365 31,574 -0.06(-1.79%)
Mar 19, 2004 3.372 3.426 3.334 3.426 180,314 +0.05(+1.59%)
Mar 18, 2004 3.334 3.372 3.250 3.372 285,607 +0.02(+0.46%)
Mar 17, 2004 3.349 3.418 3.349 3.357 17,613 +0.03(+0.92%)
Mar 16, 2004 3.449 3.457 3.319 3.326 20,223 -0.10(-2.91%)
Mar 15, 2004 3.403 3.426 3.388 3.426 42,925 +0.03(+0.90%)
Mar 12, 2004 3.357 3.395 3.334 3.395 14,743 +0.00(+0.00%)
Mar 11, 2004 3.380 3.395 3.349 3.395 28,051 -0.02(-0.67%)
Mar 10, 2004 3.487 3.487 3.403 3.418 19,310 -0.21(-5.91%)
Mar 09, 2004 3.740 3.740 3.618 3.633 26,094 -0.08(-2.27%)
Mar 08, 2004 3.779 3.779 3.717 3.717 12,003 +0.01(+0.21%)
Mar 05, 2004 3.664 3.717 3.664 3.710 12,003 +0.07(+1.89%)
Mar 04, 2004 3.625 3.656 3.625 3.641 9,655 -0.02(-0.63%)
Mar 03, 2004 3.595 3.664 3.587 3.664 13,177 +0.02(+0.63%)
Mar 02, 2004 3.694 3.694 3.610 3.641 13,830 -0.06(-1.66%)
Mar 01, 2004 3.656 3.733 3.656 3.702 13,438 +0.03(+0.84%)
Feb 27, 2004 3.587 3.710 3.587 3.671 21,658 +0.09(+2.57%)
Feb 26, 2004 3.526 3.579 3.526 3.579 19,049 +0.02(+0.65%)
Feb 25, 2004 3.587 3.587 3.533 3.556 15,917 -0.01(-0.21%)
Feb 24, 2004 3.564 3.602 3.526 3.564 29,617 -0.04(-1.06%)
Feb 23, 2004 3.641 3.679 3.595 3.602 35,227 -0.04(-1.05%)
Feb 20, 2004 3.817 3.817 3.602 3.641 13,960 -0.19(-5.00%)
Feb 19, 2004 3.863 3.878 3.832 3.832 20,353 -0.01(-0.20%)
Feb 18, 2004 3.832 3.848 3.825 3.840 11,742 +0.02(+0.60%)
Feb 17, 2004 3.809 3.848 3.763 3.817 25,181 +0.22(+6.18%)
Feb 13, 2004 3.671 3.671 3.518 3.595 41,490 -0.08(-2.09%)
Feb 12, 2004 3.832 3.832 3.633 3.671 55,190 -0.24(-6.08%)
Feb 11, 2004 3.817 3.924 3.625 3.909 109,467 +0.05(+1.19%)
Feb 10, 2004 3.679 3.871 3.679 3.863 70,194 +0.19(+5.22%)
Feb 09, 2004 3.610 3.679 3.579 3.671 53,233 +0.05(+1.27%)
Feb 06, 2004 3.579 3.641 3.579 3.625 11,742 +0.05(+1.28%)
Feb 05, 2004 3.564 3.602 3.564 3.579 28,704 +0.04(+1.08%)
Feb 04, 2004 3.487 3.587 3.487 3.541 23,093 +0.02(+0.65%)
Feb 03, 2004 3.418 3.556 3.418 3.518 41,360 +0.11(+3.15%)
Feb 02, 2004 3.441 3.441 3.388 3.411 32,618 -0.01(-0.22%)
Jan 30, 2004 3.334 3.426 3.334 3.418 9,133 +0.08(+2.29%)
Jan 29, 2004 3.395 3.403 3.334 3.342 17,744 +0.01(+0.23%)
Jan 28, 2004 3.388 3.403 3.326 3.334 25,050 -0.02(-0.46%)
Jan 27, 2004 3.426 3.464 3.349 3.349 36,924 -0.02(-0.68%)
Jan 26, 2004 3.533 3.533 3.365 3.372 516,807 -0.12(-3.51%)
Jan 23, 2004 3.564 3.579 3.434 3.495 73,978 -0.18(-5.00%)
Jan 22, 2004 3.579 3.733 3.579 3.679 81,154 +0.05(+1.27%)
Jan 21, 2004 3.564 3.679 3.449 3.633 65,628 +0.09(+2.60%)
Jan 20, 2004 3.411 3.541 3.411 3.541 329,968 +0.12(+3.59%)
Jan 16, 2004 3.365 3.441 3.365 3.418 9,785 +0.05(+1.59%)
Jan 15, 2004 3.342 3.365 3.280 3.365 13,047 +0.02(+0.69%)
Jan 14, 2004 3.418 3.418 3.326 3.342 33,792 -0.09(-2.68%)
Jan 13, 2004 3.480 3.533 3.426 3.434 7,697 -0.08(-2.40%)
Jan 12, 2004 3.510 3.518 3.487 3.518 7,697 +0.02(+0.44%)
Jan 09, 2004 3.472 3.533 3.464 3.503 76,327 +0.05(+1.33%)
Jan 08, 2004 3.518 3.518 3.403 3.457 344,842 -0.03(-0.88%)
Jan 07, 2004 3.549 3.549 3.472 3.487 4,436 -0.04(-1.09%)
Jan 06, 2004 3.472 3.541 3.472 3.526 28,182 -0.02(-0.65%)
Jan 05, 2004 3.587 3.587 3.541 3.549 10,176 -0.02(-0.43%)
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.