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 )

20.88 -0.22 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 3.633 3.687 3.625 3.656 11,220 +0.03(+0.85%)
Jul 29, 2004 3.610 3.648 3.610 3.625 29,095 -0.01(-0.21%)
Jul 28, 2004 3.587 3.656 3.564 3.633 30,922 +0.06(+1.72%)
Jul 27, 2004 3.648 3.648 3.572 3.572 11,612 -0.08(-2.31%)
Jul 26, 2004 3.641 3.656 3.579 3.656 8,089 -0.03(-0.83%)
Jul 23, 2004 3.564 3.694 3.556 3.687 19,832 +0.13(+3.66%)
Jul 22, 2004 3.510 3.664 3.510 3.556 43,056 +0.10(+2.88%)
Jul 21, 2004 3.510 3.510 3.449 3.457 6,262 -0.03(-0.88%)
Jul 20, 2004 3.449 3.526 3.434 3.487 12,134 +0.05(+1.56%)
Jul 19, 2004 3.395 3.449 3.380 3.434 27,399 +0.04(+1.13%)
Jul 16, 2004 3.395 3.395 3.372 3.395 18,657 +0.05(+1.37%)
Jul 15, 2004 3.403 3.411 3.349 3.349 42,273 -0.08(-2.24%)
Jul 14, 2004 3.411 3.449 3.372 3.426 26,225 +0.02(+0.45%)
Jul 13, 2004 3.326 3.426 3.326 3.411 25,964 +0.01(+0.23%)
Jul 12, 2004 3.388 3.411 3.365 3.403 29,878 -0.05(-1.33%)
Jul 09, 2004 3.449 3.480 3.426 3.449 7,697 -0.01(-0.22%)
Jul 08, 2004 3.441 3.495 3.434 3.457 6,393 -0.02(-0.66%)
Jul 07, 2004 3.441 3.495 3.426 3.480 14,613 +0.05(+1.57%)
Jul 06, 2004 3.503 3.510 3.426 3.426 22,050 -0.07(-1.97%)
Jul 02, 2004 3.472 3.503 3.449 3.495 21,397 -0.02(-0.65%)
Jul 01, 2004 3.464 3.518 3.449 3.518 10,568 +0.05(+1.32%)
Jun 30, 2004 3.395 3.518 3.380 3.472 17,483 +0.09(+2.72%)
Jun 29, 2004 3.388 3.388 3.349 3.380 26,616 +0.01(+0.23%)
Jun 28, 2004 3.296 3.380 3.296 3.372 15,004 +0.04(+1.15%)
Jun 25, 2004 3.280 3.349 3.273 3.334 10,568 +0.04(+1.16%)
Jun 24, 2004 3.257 3.319 3.257 3.296 31,966 +0.06(+1.90%)
Jun 23, 2004 3.296 3.296 3.181 3.234 18,266 -0.06(-1.86%)
Jun 22, 2004 3.173 3.296 3.158 3.296 86,373 +0.19(+6.17%)
Jun 21, 2004 3.127 3.150 3.104 3.104 14,613 +0.00(+0.00%)
Jun 18, 2004 3.096 3.181 3.096 3.104 26,486 +0.03(+1.00%)
Jun 17, 2004 3.050 3.089 3.050 3.073 42,664 +0.04(+1.26%)
Jun 16, 2004 3.173 3.173 2.966 3.035 137,649 -0.15(-4.81%)
Jun 15, 2004 3.158 3.196 3.142 3.188 47,231 +0.04(+1.22%)
Jun 14, 2004 3.273 3.273 3.150 3.150 20,484 -0.14(-4.20%)
Jun 10, 2004 3.227 3.288 3.227 3.288 15,787 +0.08(+2.63%)
Jun 09, 2004 3.196 3.234 3.188 3.204 21,658 -0.04(-1.18%)
Jun 08, 2004 3.204 3.242 3.150 3.242 15,004 +0.04(+1.20%)
Jun 07, 2004 3.127 3.234 3.127 3.204 14,221 +0.08(+2.45%)
Jun 04, 2004 3.150 3.173 3.127 3.127 8,480 +0.05(+1.75%)
Jun 03, 2004 3.119 3.142 3.073 3.073 16,178 -0.06(-1.96%)
Jun 02, 2004 3.158 3.188 3.104 3.135 10,698 -0.01(-0.24%)
Jun 01, 2004 3.135 3.142 3.096 3.142 9,133 -0.02(-0.73%)
May 28, 2004 3.181 3.211 3.127 3.165 22,311 -0.01(-0.24%)
May 27, 2004 3.142 3.173 3.058 3.173 20,223 +0.07(+2.22%)
May 26, 2004 3.135 3.135 3.073 3.104 27,660 +0.04(+1.25%)
May 25, 2004 3.027 3.089 3.027 3.066 11,873 +0.03(+1.01%)
May 24, 2004 3.089 3.104 2.989 3.035 20,092 +0.00(+0.00%)
May 21, 2004 2.981 3.043 2.981 3.035 21,528 +0.02(+0.76%)
May 20, 2004 2.974 3.043 2.974 3.012 34,966 +0.00(+0.00%)
May 19, 2004 2.889 3.066 2.889 3.012 31,705 +0.16(+5.65%)
May 18, 2004 2.905 2.912 2.851 2.851 30,400 -0.05(-1.59%)
May 17, 2004 3.012 3.027 2.897 2.897 19,571 -0.11(-3.82%)
May 14, 2004 3.012 3.035 2.981 3.012 58,060 -0.03(-1.01%)
May 13, 2004 2.981 3.043 2.981 3.043 12,264 -0.01(-0.25%)
May 12, 2004 3.081 3.081 3.004 3.050 41,490 -0.04(-1.24%)
May 11, 2004 3.096 3.112 3.043 3.089 27,008 +0.03(+1.00%)
May 10, 2004 3.066 3.066 2.966 3.058 21,267 -0.02(-0.75%)
May 07, 2004 3.135 3.135 3.073 3.081 25,572 -0.09(-2.90%)
May 06, 2004 3.204 3.204 3.142 3.173 20,484 -0.02(-0.48%)
May 05, 2004 3.219 3.242 3.181 3.188 9,002 -0.08(-2.35%)
May 04, 2004 3.181 3.288 3.181 3.265 23,093 +0.09(+2.90%)
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.