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 )

19.73 +0.44 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 9.093 9.220 9.093 9.194 41,149 +0.08(+0.93%)
Apr 29, 2013 9.084 9.211 9.076 9.110 18,157 +0.02(+0.19%)
Apr 26, 2013 8.948 9.101 8.880 9.093 14,703 +0.21(+2.39%)
Apr 25, 2013 8.855 8.974 8.846 8.880 32,156 +0.06(+0.67%)
Apr 24, 2013 8.821 8.889 8.812 8.821 17,026 +0.02(+0.19%)
Apr 23, 2013 8.736 8.838 8.711 8.804 21,425 +0.08(+0.88%)
Apr 22, 2013 8.744 8.753 8.668 8.728 20,877 +0.01(+0.10%)
Apr 19, 2013 8.609 8.778 8.575 8.719 33,009 +0.17(+1.99%)
Apr 18, 2013 8.507 8.660 8.507 8.549 18,352 +0.17(+2.03%)
Apr 17, 2013 8.549 8.600 8.379 8.379 14,298 -0.20(-2.28%)
Apr 16, 2013 8.430 8.617 8.430 8.575 14,823 +0.12(+1.41%)
Apr 15, 2013 8.592 8.617 8.456 8.456 33,271 -0.22(-2.54%)
Apr 12, 2013 8.549 8.685 8.549 8.677 24,275 +0.12(+1.39%)
Apr 11, 2013 8.473 8.583 8.473 8.558 11,489 +0.08(+0.90%)
Apr 10, 2013 8.396 8.498 8.379 8.481 9,266 +0.13(+1.52%)
Apr 09, 2013 8.312 8.405 8.252 8.354 25,653 +0.14(+1.76%)
Apr 08, 2013 8.269 8.269 8.210 8.210 21,408 -0.06(-0.72%)
Apr 05, 2013 8.201 8.269 8.150 8.269 20,237 +0.03(+0.41%)
Apr 04, 2013 8.303 8.371 8.235 8.235 18,292 -0.09(-1.12%)
Apr 03, 2013 8.295 8.388 8.295 8.328 9,599 +0.08(+0.93%)
Apr 02, 2013 8.319 8.354 8.235 8.252 22,802 -0.03(-0.41%)
Apr 01, 2013 8.278 8.371 8.218 8.286 42,618 -0.01(-0.10%)
Mar 28, 2013 8.354 8.405 8.286 8.295 25,580 -0.06(-0.71%)
Mar 27, 2013 8.295 8.413 8.184 8.354 24,902 +0.01(+0.10%)
Mar 26, 2013 8.354 8.362 8.235 8.345 33,044 -0.03(-0.30%)
Mar 25, 2013 8.447 8.473 8.337 8.371 25,004 -0.06(-0.70%)
Mar 22, 2013 8.430 8.481 8.422 8.430 9,182 -0.02(-0.20%)
Mar 21, 2013 8.473 8.481 8.413 8.447 29,160 +0.01(+0.10%)
Mar 20, 2013 8.456 8.456 8.413 8.439 13,910 +0.03(+0.30%)
Mar 19, 2013 8.447 8.473 8.396 8.413 15,953 -0.05(-0.60%)
Mar 18, 2013 8.456 8.532 8.456 8.464 19,777 -0.09(-1.09%)
Mar 15, 2013 8.549 8.575 8.481 8.558 22,794 +0.03(+0.30%)
Mar 14, 2013 8.447 8.549 8.447 8.532 11,606 +0.08(+1.01%)
Mar 13, 2013 8.507 8.507 8.413 8.447 26,245 +0.02(+0.19%)
Mar 12, 2013 8.415 8.504 8.406 8.432 24,768 +0.11(+1.31%)
Mar 11, 2013 8.440 8.440 8.314 8.322 8,300 -0.08(-0.90%)
Mar 08, 2013 8.524 8.524 8.381 8.398 12,934 -0.01(-0.10%)
Mar 07, 2013 8.314 8.474 8.314 8.406 25,797 +0.12(+1.42%)
Mar 06, 2013 8.289 8.300 8.255 8.289 19,785 +0.03(+0.41%)
Mar 05, 2013 8.322 8.364 8.255 8.255 18,431 -0.01(-0.10%)
Mar 04, 2013 8.255 8.297 8.238 8.263 13,249 -0.09(-1.11%)
Mar 01, 2013 8.230 8.356 8.221 8.356 14,832 +0.12(+1.43%)
Feb 28, 2013 8.255 8.280 8.213 8.238 80,201 -0.08(-1.01%)
Feb 27, 2013 8.331 8.339 8.205 8.322 39,234 -0.05(-0.60%)
Feb 26, 2013 8.415 8.415 8.297 8.373 56,516 -0.03(-0.40%)
Feb 25, 2013 8.423 8.482 8.381 8.406 26,568 -0.04(-0.50%)
Feb 22, 2013 8.398 8.474 8.381 8.448 20,093 -0.03(-0.40%)
Feb 21, 2013 8.574 8.574 8.457 8.482 16,150 -0.14(-1.66%)
Feb 20, 2013 8.709 8.709 8.600 8.625 19,297 -0.12(-1.35%)
Feb 19, 2013 8.675 8.751 8.659 8.743 24,593 -0.06(-0.67%)
Feb 15, 2013 8.734 8.801 8.701 8.801 24,232 +0.00(+0.00%)
Feb 14, 2013 8.793 8.810 8.633 8.801 39,225 -0.05(-0.57%)
Feb 13, 2013 8.961 8.986 8.827 8.852 34,569 -0.18(-2.05%)
Feb 12, 2013 9.104 9.112 9.020 9.037 5,789 -0.03(-0.37%)
Feb 11, 2013 9.070 9.070 8.995 9.070 8,826 -0.06(-0.64%)
Feb 08, 2013 9.062 9.171 9.062 9.129 18,189 +0.02(+0.18%)
Feb 07, 2013 9.032 9.112 9.012 9.112 10,250 +0.01(+0.09%)
Feb 06, 2013 9.062 9.146 9.028 9.104 16,265 +0.04(+0.46%)
Feb 04, 2013 9.096 9.146 9.028 9.062 46,645 -0.03(-0.37%)
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.