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 28, 2006 6.223 6.323 6.223 6.323 21,528 +0.08(+1.23%)
Apr 27, 2006 6.346 6.346 6.239 6.246 28,573 -0.07(-1.09%)
Apr 26, 2006 6.392 6.407 6.254 6.315 97,985 -0.05(-0.72%)
Apr 25, 2006 6.384 6.415 6.346 6.361 28,443 +0.05(+0.85%)
Apr 24, 2006 6.285 6.361 6.216 6.308 28,834 +0.01(+0.12%)
Apr 21, 2006 6.262 6.331 6.239 6.300 22,832 +0.05(+0.74%)
Apr 20, 2006 6.208 6.354 6.208 6.254 16,700 +0.04(+0.62%)
Apr 19, 2006 6.239 6.239 6.193 6.216 15,917 -0.02(-0.37%)
Apr 18, 2006 6.208 6.346 6.200 6.239 43,578 +0.05(+0.74%)
Apr 17, 2006 6.285 6.285 6.162 6.193 26,094 -0.09(-1.46%)
Apr 13, 2006 6.285 6.346 6.239 6.285 16,439 +0.00(+0.00%)
Apr 12, 2006 6.308 6.369 6.254 6.285 34,314 -0.08(-1.20%)
Apr 11, 2006 6.392 6.423 6.338 6.361 10,568 -0.02(-0.24%)
Apr 10, 2006 6.331 6.453 6.331 6.377 59,104 +0.04(+0.60%)
Apr 07, 2006 6.346 6.369 6.300 6.338 30,400 +0.07(+1.10%)
Apr 06, 2006 6.361 6.361 6.269 6.269 49,580 -0.02(-0.24%)
Apr 05, 2006 6.308 6.315 6.246 6.285 64,323 +0.05(+0.74%)
Apr 04, 2006 6.047 6.254 6.009 6.239 62,236 +0.27(+4.49%)
Apr 03, 2006 6.001 6.017 5.955 5.971 35,227 -0.06(-1.02%)
Mar 31, 2006 5.986 6.078 5.986 6.032 48,014 +0.03(+0.51%)
Mar 30, 2006 5.971 6.078 5.971 6.001 33,531 +0.09(+1.56%)
Mar 29, 2006 5.856 5.955 5.852 5.909 303,090 +0.02(+0.39%)
Mar 28, 2006 5.994 6.009 5.871 5.886 108,032 -0.11(-1.92%)
Mar 27, 2006 6.009 6.047 5.917 6.001 90,287 -0.07(-1.14%)
Mar 24, 2006 6.063 6.116 6.040 6.070 45,796 -0.04(-0.63%)
Mar 23, 2006 6.200 6.223 6.055 6.109 213,846 -0.04(-0.62%)
Mar 22, 2006 6.147 6.185 6.086 6.147 93,549 -0.01(-0.12%)
Mar 21, 2006 6.078 6.216 6.078 6.154 234,983 +0.06(+1.01%)
Mar 20, 2006 6.216 6.216 6.024 6.093 149,523 -0.12(-1.97%)
Mar 17, 2006 6.246 6.308 6.170 6.216 61,322 -0.08(-1.34%)
Mar 16, 2006 6.400 6.400 6.285 6.300 143,521 -0.06(-0.96%)
Mar 15, 2006 6.277 6.430 6.269 6.361 24,529 +0.12(+1.97%)
Mar 14, 2006 6.262 6.262 6.208 6.239 21,397 -0.03(-0.49%)
Mar 13, 2006 6.361 6.361 6.185 6.269 37,706 -0.11(-1.68%)
Mar 10, 2006 6.446 6.446 6.331 6.377 32,096 -0.08(-1.19%)
Mar 09, 2006 6.415 6.469 6.407 6.453 22,571 +0.02(+0.36%)
Mar 08, 2006 6.446 6.453 6.369 6.430 21,006 -0.02(-0.36%)
Mar 07, 2006 6.392 6.507 6.369 6.453 25,703 -0.02(-0.35%)
Mar 06, 2006 6.461 6.499 6.415 6.476 54,799 +0.03(+0.48%)
Mar 03, 2006 6.545 6.568 6.438 6.446 41,490 -0.09(-1.41%)
Mar 02, 2006 6.538 6.538 6.392 6.538 129,560 +0.05(+0.83%)
Mar 01, 2006 6.392 6.499 6.331 6.484 55,320 +0.10(+1.56%)
Feb 28, 2006 6.292 6.384 6.262 6.384 30,791 +0.09(+1.46%)
Feb 27, 2006 6.223 6.292 6.208 6.292 63,540 +0.08(+1.23%)
Feb 24, 2006 6.193 6.254 6.170 6.216 88,983 +0.01(+0.12%)
Feb 23, 2006 6.262 6.262 6.185 6.208 55,320 -0.05(-0.74%)
Feb 22, 2006 6.139 6.323 6.139 6.254 63,801 +0.09(+1.49%)
Feb 21, 2006 6.323 6.323 6.139 6.162 39,925 -0.08(-1.35%)
Feb 17, 2006 6.116 6.269 6.116 6.246 32,487 +0.11(+1.87%)
Feb 16, 2006 6.193 6.193 6.055 6.131 73,978 -0.05(-0.74%)
Feb 15, 2006 6.323 6.323 6.162 6.177 37,185 -0.11(-1.71%)
Feb 14, 2006 6.231 6.323 6.200 6.285 68,498 +0.17(+2.76%)
Feb 13, 2006 6.277 6.277 6.017 6.116 28,312 -0.13(-2.09%)
Feb 10, 2006 6.446 6.446 6.231 6.246 33,009 -0.20(-3.09%)
Feb 09, 2006 6.300 6.522 6.300 6.446 77,892 +0.08(+1.20%)
Feb 08, 2006 6.300 6.392 6.170 6.369 86,112 +0.08(+1.22%)
Feb 07, 2006 6.200 6.346 6.177 6.292 74,500 +0.10(+1.61%)
Feb 06, 2006 6.177 6.262 6.124 6.193 78,936 +0.03(+0.50%)
Feb 03, 2006 6.131 6.185 5.978 6.162 22,571 +0.02(+0.25%)
Feb 02, 2006 6.208 6.277 6.086 6.147 33,792 -0.10(-1.60%)
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.