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 )

18.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2012 8.351 8.367 8.277 8.335 25,661 +0.01(+0.10%)
Jul 30, 2012 8.310 8.359 8.293 8.326 18,622 -0.04(-0.49%)
Jul 27, 2012 8.293 8.400 8.227 8.367 28,902 +0.04(+0.50%)
Jul 26, 2012 8.351 8.376 8.244 8.326 35,789 +0.05(+0.60%)
Jul 25, 2012 8.104 8.310 8.104 8.277 5,687 +0.21(+2.55%)
Jul 24, 2012 8.170 8.170 8.046 8.071 2,549 -0.11(-1.31%)
Jul 23, 2012 8.137 8.227 8.120 8.178 5,693 -0.07(-0.80%)
Jul 20, 2012 8.252 8.335 8.236 8.244 7,794 -0.07(-0.79%)
Jul 19, 2012 8.219 8.310 8.194 8.310 6,669 +0.12(+1.41%)
Jul 18, 2012 8.178 8.261 8.178 8.194 14,772 -0.02(-0.20%)
Jul 17, 2012 8.170 8.219 8.120 8.211 19,822 +0.03(+0.40%)
Jul 16, 2012 8.170 8.203 8.128 8.178 7,422 +0.00(+0.00%)
Jul 13, 2012 8.112 8.227 8.112 8.178 13,225 +0.09(+1.12%)
Jul 12, 2012 8.137 8.145 8.046 8.087 16,982 -0.05(-0.61%)
Jul 11, 2012 8.071 8.161 8.071 8.137 65,013 +0.08(+1.02%)
Jul 10, 2012 8.087 8.104 8.030 8.054 3,699 +0.04(+0.51%)
Jul 09, 2012 8.128 8.128 7.988 8.013 3,189 -0.12(-1.52%)
Jul 06, 2012 8.219 8.219 8.071 8.137 5,094 -0.12(-1.40%)
Jul 05, 2012 8.079 8.335 8.079 8.252 13,860 +0.16(+2.04%)
Jul 03, 2012 8.104 8.137 8.038 8.087 6,550 +0.07(+0.82%)
Jul 02, 2012 8.021 8.104 7.932 8.021 2,929 +0.04(+0.52%)
Jun 29, 2012 7.865 8.054 7.865 7.980 4,599 +0.26(+3.42%)
Jun 28, 2012 7.675 7.774 7.626 7.716 8,428 -0.06(-0.74%)
Jun 27, 2012 7.724 7.815 7.716 7.774 8,105 +0.12(+1.51%)
Jun 26, 2012 7.642 7.667 7.560 7.659 11,631 +0.02(+0.22%)
Jun 25, 2012 7.832 7.848 7.593 7.642 19,339 -0.21(-2.73%)
Jun 22, 2012 7.988 8.004 7.832 7.856 7,399 -0.08(-1.04%)
Jun 21, 2012 8.079 8.161 7.931 7.939 34,804 -0.14(-1.73%)
Jun 20, 2012 8.087 8.203 8.054 8.079 13,890 +0.02(+0.31%)
Jun 19, 2012 7.914 8.120 7.881 8.054 10,438 +0.21(+2.73%)
Jun 18, 2012 7.790 7.856 7.766 7.840 13,796 +0.02(+0.32%)
Jun 15, 2012 7.790 7.822 7.757 7.815 24,954 -0.02(-0.21%)
Jun 14, 2012 7.972 7.972 7.790 7.832 12,130 -0.07(-0.94%)
Jun 13, 2012 8.005 8.170 7.881 7.906 13,100 -0.03(-0.43%)
Jun 12, 2012 7.923 7.997 7.793 7.940 19,609 +0.18(+2.32%)
Jun 11, 2012 7.784 7.981 7.735 7.760 30,519 -0.03(-0.42%)
Jun 08, 2012 7.654 7.809 7.596 7.793 16,972 +0.12(+1.60%)
Jun 07, 2012 7.842 7.858 7.629 7.670 50,608 -0.13(-1.68%)
Jun 06, 2012 7.801 7.850 7.768 7.801 17,688 +0.15(+1.92%)
Jun 05, 2012 7.694 7.743 7.621 7.654 22,245 +0.00(+0.00%)
Jun 04, 2012 7.899 7.899 7.515 7.654 23,886 -0.24(-3.01%)
Jun 01, 2012 7.866 7.940 7.842 7.891 13,039 -0.07(-0.92%)
May 31, 2012 7.956 7.981 7.858 7.964 37,273 -0.02(-0.31%)
May 30, 2012 7.972 7.989 7.907 7.989 14,578 -0.02(-0.31%)
May 29, 2012 8.087 8.087 8.013 8.013 12,065 -0.04(-0.51%)
May 25, 2012 8.046 8.054 7.972 8.054 6,452 -0.02(-0.20%)
May 24, 2012 8.128 8.161 8.030 8.071 15,915 -0.02(-0.20%)
May 23, 2012 8.161 8.259 7.972 8.087 22,424 -0.12(-1.49%)
May 22, 2012 8.250 8.340 8.185 8.210 14,712 -0.07(-0.79%)
May 21, 2012 8.218 8.357 8.103 8.275 20,186 +0.06(+0.70%)
May 18, 2012 8.128 8.479 8.095 8.218 34,046 +0.10(+1.21%)
May 17, 2012 8.111 8.169 8.013 8.120 20,739 +0.05(+0.61%)
May 16, 2012 8.161 8.185 8.062 8.071 32,722 -0.07(-0.90%)
May 15, 2012 8.283 8.357 8.111 8.144 13,494 -0.15(-1.78%)
May 14, 2012 8.259 8.357 8.152 8.291 4,292 +0.03(+0.40%)
May 11, 2012 8.308 8.504 8.259 8.259 13,464 +0.01(+0.10%)
May 10, 2012 8.283 8.357 8.226 8.250 14,559 -0.03(-0.39%)
May 09, 2012 8.185 8.357 8.152 8.283 13,894 +0.02(+0.20%)
May 08, 2012 8.528 8.528 8.095 8.267 53,590 -0.22(-2.60%)
May 07, 2012 8.496 8.496 8.381 8.488 23,725 +0.01(+0.10%)
May 04, 2012 8.651 8.708 8.479 8.479 7,215 -0.20(-2.26%)
May 03, 2012 8.921 8.921 8.676 8.676 6,551 -0.25(-2.84%)
May 02, 2012 8.856 8.929 8.823 8.929 9,661 +0.01(+0.09%)
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.