Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 3.334 3.426 3.334 3.418 9,133 +0.08(+2.29%)
Jan 29, 2004 3.395 3.403 3.334 3.342 17,744 +0.01(+0.23%)
Jan 28, 2004 3.388 3.403 3.326 3.334 25,050 -0.02(-0.46%)
Jan 27, 2004 3.426 3.464 3.349 3.349 36,924 -0.02(-0.68%)
Jan 26, 2004 3.533 3.533 3.365 3.372 516,807 -0.12(-3.51%)
Jan 23, 2004 3.564 3.579 3.434 3.495 73,978 -0.18(-5.00%)
Jan 22, 2004 3.579 3.733 3.579 3.679 81,154 +0.05(+1.27%)
Jan 21, 2004 3.564 3.679 3.449 3.633 65,628 +0.09(+2.60%)
Jan 20, 2004 3.411 3.541 3.411 3.541 329,968 +0.12(+3.59%)
Jan 16, 2004 3.365 3.441 3.365 3.418 9,785 +0.05(+1.59%)
Jan 15, 2004 3.342 3.365 3.280 3.365 13,047 +0.02(+0.69%)
Jan 14, 2004 3.418 3.418 3.326 3.342 33,792 -0.09(-2.68%)
Jan 13, 2004 3.480 3.533 3.426 3.434 7,697 -0.08(-2.40%)
Jan 12, 2004 3.510 3.518 3.487 3.518 7,697 +0.02(+0.44%)
Jan 09, 2004 3.472 3.533 3.464 3.503 76,327 +0.05(+1.33%)
Jan 08, 2004 3.518 3.518 3.403 3.457 344,842 -0.03(-0.88%)
Jan 07, 2004 3.549 3.549 3.472 3.487 4,436 -0.04(-1.09%)
Jan 06, 2004 3.472 3.541 3.472 3.526 28,182 -0.02(-0.65%)
Jan 05, 2004 3.587 3.587 3.541 3.549 10,176 -0.02(-0.43%)
Jan 02, 2004 3.503 3.564 3.503 3.564 8,872 +0.08(+2.42%)
Dec 31, 2003 3.480 3.480 3.472 3.480 5,740 -0.02(-0.44%)
Dec 30, 2003 3.487 3.503 3.480 3.495 36,924 +0.02(+0.44%)
Dec 29, 2003 3.326 3.472 3.426 3.480 11,090 +0.15(+4.61%)
Dec 26, 2003 3.411 3.411 3.326 3.326 3,522 -0.05(-1.59%)
Dec 24, 2003 3.411 3.441 3.357 3.380 18,396 +0.02(+0.46%)
Dec 23, 2003 3.426 3.426 3.365 3.365 37,576 -0.03(-0.90%)
Dec 22, 2003 3.334 3.395 3.334 3.395 47,492 +0.11(+3.50%)
Dec 19, 2003 3.119 3.288 3.119 3.280 51,798 +0.15(+4.65%)
Dec 18, 2003 3.142 3.142 3.135 3.135 65,367 +0.00(+0.00%)
Dec 17, 2003 3.127 3.135 3.104 3.135 10,568 +0.05(+1.74%)
Dec 16, 2003 3.165 3.165 3.081 3.081 25,703 -0.05(-1.47%)
Dec 15, 2003 3.196 3.196 3.173 3.127 25,311 -0.04(-1.21%)
Dec 12, 2003 3.188 3.188 3.165 3.165 7,306 -0.06(-1.90%)
Dec 11, 2003 3.211 3.227 3.196 3.227 4,697 -0.02(-0.71%)
Dec 10, 2003 3.204 3.257 3.204 3.250 12,655 +0.05(+1.44%)
Dec 09, 2003 3.181 3.204 3.173 3.204 12,916 +0.02(+0.48%)
Dec 08, 2003 3.119 3.211 3.119 3.188 25,442 +0.02(+0.73%)
Dec 05, 2003 3.158 3.158 3.158 3.165 15,134 -0.01(-0.24%)
Dec 04, 2003 3.196 3.196 3.173 3.173 7,306 -0.05(-1.66%)
Dec 03, 2003 3.219 3.234 3.204 3.227 8,611 +0.01(+0.24%)
Dec 02, 2003 3.211 3.250 3.211 3.219 10,046 +0.03(+0.96%)
Dec 01, 2003 3.242 3.242 3.158 3.188 15,004 -0.07(-2.12%)
Nov 28, 2003 3.234 3.257 3.234 3.257 1,565 +0.06(+1.92%)
Nov 26, 2003 3.219 3.219 3.196 3.196 6,393 -0.01(-0.24%)
Nov 25, 2003 3.158 3.204 3.158 3.204 25,181 +0.04(+1.21%)
Nov 24, 2003 3.165 3.173 3.142 3.165 89,896 -0.02(-0.72%)
Nov 21, 2003 3.204 3.211 3.165 3.188 193,231 -0.02(-0.48%)
Nov 20, 2003 3.150 3.211 3.142 3.204 87,547 +0.05(+1.46%)
Nov 19, 2003 3.158 3.181 3.119 3.158 54,538 -0.01(-0.24%)
Nov 18, 2003 3.158 3.173 3.158 3.165 12,655 +0.06(+1.98%)
Nov 17, 2003 3.127 3.127 3.104 3.104 47,362 -0.08(-2.41%)
Nov 14, 2003 3.181 3.181 3.181 3.181 25,442 -0.02(-0.48%)
Nov 13, 2003 3.250 3.250 3.173 3.196 15,917 -0.05(-1.42%)
Nov 12, 2003 3.273 3.273 3.227 3.242 8,741 +0.00(+0.00%)
Nov 11, 2003 3.188 3.242 3.188 3.242 58,974 -0.04(-1.17%)
Nov 10, 2003 3.296 3.303 3.257 3.280 18,135 -0.07(-2.06%)
Nov 07, 2003 3.518 3.518 3.326 3.349 22,832 -0.13(-3.74%)
Nov 06, 2003 3.204 3.472 3.158 3.480 91,070 +0.22(+6.82%)
Nov 05, 2003 3.449 3.449 3.234 3.257 286,259 -0.08(-2.52%)
Nov 04, 2003 3.257 3.411 3.250 3.342 136,084 +0.22(+7.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.