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 UNCHANGED
Streaming Delayed 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, 2004 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
Apr 01, 2004 3.365 3.487 3.365 3.487 77,631 +0.13(+3.88%)
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%)
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.