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 )

19.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 29, 2007 10.20 10.42 10.19 10.22 77,371 +0.03(+0.30%)
Jun 28, 2007 10.18 10.26 10.13 10.19 31,705 +0.05(+0.53%)
Jun 27, 2007 10.08 10.16 9.971 10.14 41,621 +0.02(+0.15%)
Jun 26, 2007 10.38 10.38 10.10 10.12 51,406 -0.15(-1.49%)
Jun 25, 2007 10.44 10.48 10.27 10.28 81,154 -0.18(-1.69%)
Jun 22, 2007 10.40 10.48 10.40 10.45 23,093 +0.02(+0.22%)
Jun 21, 2007 10.48 10.48 10.36 10.43 142,738 -0.06(-0.58%)
Jun 20, 2007 10.47 10.52 10.45 10.49 21,006 -0.02(-0.15%)
Jun 19, 2007 10.53 10.58 10.49 10.51 72,804 -0.02(-0.22%)
Jun 18, 2007 10.55 10.58 10.49 10.53 37,967 -0.02(-0.15%)
Jun 15, 2007 10.63 10.67 10.43 10.55 91,462 +0.07(+0.66%)
Jun 14, 2007 10.35 10.58 10.32 10.48 103,726 +0.12(+1.18%)
Jun 13, 2007 10.16 10.42 10.12 10.35 51,537 +0.33(+3.29%)
Jun 12, 2007 9.887 10.14 9.856 10.03 367,936 +0.08(+0.77%)
Jun 11, 2007 9.956 9.956 9.872 9.948 39,794 +0.04(+0.39%)
Jun 08, 2007 9.772 9.948 9.688 9.910 31,444 +0.08(+0.78%)
Jun 07, 2007 9.987 9.987 9.757 9.833 71,108 -0.17(-1.69%)
Jun 06, 2007 10.17 10.20 9.925 10.00 53,102 -0.25(-2.39%)
Jun 05, 2007 10.21 10.25 10.12 10.25 50,755 -0.03(-0.30%)
Jun 04, 2007 10.19 10.29 10.17 10.28 99,812 +0.09(+0.90%)
Jun 01, 2007 10.06 10.22 9.941 10.19 117,296 +0.19(+1.92%)
May 31, 2007 10.12 10.12 9.889 9.994 378,504 +0.23(+2.35%)
May 30, 2007 9.665 9.810 9.603 9.764 39,664 +0.02(+0.24%)
May 29, 2007 9.642 9.933 9.642 9.741 36,532 +0.40(+4.27%)
May 25, 2007 9.305 9.397 9.305 9.343 34,212 +0.08(+0.91%)
May 24, 2007 9.259 9.496 9.236 9.259 47,101 -0.03(-0.33%)
May 23, 2007 9.182 9.297 9.182 9.289 35,227 +0.12(+1.34%)
May 22, 2007 9.197 9.213 9.159 9.167 22,311 -0.04(-0.42%)
May 21, 2007 9.205 9.282 9.136 9.205 18,527 +0.05(+0.59%)
May 18, 2007 9.098 9.151 9.052 9.151 28,182 +0.10(+1.10%)
May 17, 2007 9.121 9.159 8.960 9.052 25,181 -0.03(-0.34%)
May 16, 2007 9.190 9.213 9.059 9.082 40,968 -0.09(-1.00%)
May 15, 2007 9.090 9.205 9.090 9.174 29,487 +0.13(+1.44%)
May 14, 2007 9.006 9.075 9.006 9.044 21,397 +0.04(+0.43%)
May 11, 2007 8.914 9.029 8.914 9.006 21,397 +0.02(+0.17%)
May 10, 2007 9.006 9.021 8.944 8.990 32,096 -0.02(-0.26%)
May 09, 2007 8.983 9.029 8.952 9.013 26,355 +0.01(+0.09%)
May 08, 2007 9.013 9.013 8.921 9.006 27,138 -0.05(-0.59%)
May 07, 2007 9.044 9.113 9.006 9.059 34,966 +0.04(+0.42%)
May 04, 2007 8.967 9.136 8.944 9.021 56,495 +0.08(+0.86%)
May 03, 2007 9.090 9.136 8.914 8.944 42,143 -0.11(-1.27%)
May 02, 2007 8.829 9.139 8.829 9.059 34,184 +0.21(+2.43%)
May 01, 2007 9.029 9.029 8.668 8.845 57,930 -0.03(-0.35%)
Apr 30, 2007 9.113 9.136 8.868 8.875 81,415 -0.17(-1.86%)
Apr 27, 2007 9.036 9.128 8.990 9.044 109,076 +0.05(+0.60%)
Apr 26, 2007 9.059 9.059 8.967 8.990 40,316 -0.10(-1.10%)
Apr 25, 2007 9.159 9.167 9.059 9.090 62,627 +0.01(+0.08%)
Apr 24, 2007 9.113 9.190 9.021 9.082 42,664 -0.05(-0.59%)
Apr 23, 2007 9.029 9.190 9.029 9.136 35,880 +0.13(+1.45%)
Apr 20, 2007 8.921 9.059 8.883 9.006 48,275 +0.08(+0.94%)
Apr 19, 2007 8.975 9.013 8.898 8.921 37,446 -0.08(-0.85%)
Apr 18, 2007 9.052 9.067 8.983 8.998 41,751 -0.03(-0.34%)
Apr 17, 2007 9.113 9.113 9.006 9.029 28,573 -0.08(-0.93%)
Apr 16, 2007 9.021 9.144 8.998 9.113 25,964 +0.13(+1.45%)
Apr 13, 2007 9.021 9.067 8.929 8.983 31,183 -0.01(-0.09%)
Apr 12, 2007 9.013 9.029 8.868 8.990 36,663 +0.03(+0.34%)
Apr 11, 2007 8.990 9.036 8.921 8.960 40,968 +0.01(+0.09%)
Apr 10, 2007 9.013 9.059 8.906 8.952 75,413 -0.02(-0.17%)
Apr 09, 2007 8.852 9.075 8.852 8.967 74,109 +0.05(+0.60%)
Apr 05, 2007 8.875 8.998 8.875 8.914 31,052 +0.04(+0.43%)
Apr 04, 2007 8.998 9.013 8.860 8.875 133,866 -0.09(-1.03%)
Apr 03, 2007 8.737 9.190 8.737 8.967 103,335 +0.31(+3.54%)
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.