CAE, Inc. Stock Price History | Historical CAE Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	10.69	10.79	10.64	10.72	13,027	+0.08(+0.75%)
May 17, 2013	10.81	10.87	10.54	10.64	267,589	-0.41(-3.71%)
May 16, 2013	10.47	11.25	10.47	11.05	187,565	+0.62(+5.94%)
May 15, 2013	10.68	10.71	10.42	10.43	166,615	-0.34(-3.16%)
May 13, 2013	10.90	10.94	10.67	10.77	92,821	-0.16(-1.46%)
May 10, 2013	10.85	10.98	10.79	10.93	29,390	+0.03(+0.28%)
May 09, 2013	10.85	10.94	10.85	10.90	34,424	-0.05(-0.46%)
May 08, 2013	10.85	10.99	10.82	10.95	164,292	+0.01(+0.09%)
May 07, 2013	10.74	10.94	10.74	10.94	69,611	+0.15(+1.39%)
May 06, 2013	10.66	10.79	10.66	10.79	36,762	+0.02(+0.19%)
May 03, 2013	10.52	10.77	10.51	10.77	11,906	+0.26(+2.47%)
May 02, 2013	10.57	10.61	10.42	10.51	25,187	-0.11(-1.04%)
May 01, 2013	10.75	10.75	10.59	10.62	7,498	-0.21(-1.94%)
Apr 30, 2013	10.71	10.86	10.71	10.83	34,935	+0.10(+0.93%)
Apr 29, 2013	10.70	10.85	10.69	10.73	15,415	+0.02(+0.19%)
Apr 26, 2013	10.54	10.72	10.46	10.71	12,483	+0.25(+2.39%)
Apr 25, 2013	10.43	10.57	10.42	10.46	27,300	+0.07(+0.67%)
Apr 24, 2013	10.39	10.47	10.38	10.39	14,455	+0.02(+0.19%)
Apr 23, 2013	10.29	10.41	10.26	10.37	18,190	+0.09(+0.88%)
Apr 22, 2013	10.30	10.31	10.21	10.28	17,725	+0.01(+0.10%)
Apr 19, 2013	10.14	10.34	10.10	10.27	28,024	+0.20(+1.99%)
Apr 18, 2013	10.02	10.20	10.02	10.07	15,581	+0.20(+2.03%)
Apr 17, 2013	10.07	10.13	9.870	9.870	12,139	-0.23(-2.28%)
Apr 16, 2013	9.930	10.15	9.930	10.10	12,585	+0.14(+1.41%)
Apr 15, 2013	10.12	10.15	9.960	9.960	28,247	-0.26(-2.54%)
Apr 12, 2013	10.07	10.23	10.07	10.22	20,609	+0.14(+1.39%)
Apr 11, 2013	9.980	10.11	9.980	10.08	9,754	+0.09(+0.90%)
Apr 10, 2013	9.890	10.01	9.870	9.990	7,867	+0.15(+1.52%)
Apr 09, 2013	9.790	9.900	9.720	9.840	21,779	+0.17(+1.76%)
Apr 08, 2013	9.740	9.740	9.670	9.670	18,175	-0.07(-0.72%)
Apr 05, 2013	9.660	9.740	9.600	9.740	17,181	+0.04(+0.41%)
Apr 04, 2013	9.780	9.860	9.700	9.700	15,530	-0.11(-1.12%)
Apr 03, 2013	9.770	9.880	9.770	9.810	8,150	+0.09(+0.93%)
Apr 02, 2013	9.799	9.840	9.700	9.720	19,359	-0.04(-0.41%)
Apr 01, 2013	9.750	9.860	9.680	9.760	36,182	-0.01(-0.10%)
Mar 28, 2013	9.840	9.900	9.760	9.770	21,717	-0.07(-0.71%)
Mar 27, 2013	9.770	9.910	9.640	9.840	21,142	+0.01(+0.10%)
Mar 26, 2013	9.840	9.850	9.700	9.830	28,054	-0.03(-0.30%)
Mar 25, 2013	9.950	9.980	9.820	9.860	21,228	-0.07(-0.70%)
Mar 22, 2013	9.930	9.990	9.920	9.930	7,796	-0.02(-0.20%)
Mar 21, 2013	9.980	9.990	9.910	9.950	24,757	+0.01(+0.10%)
Mar 20, 2013	9.960	9.960	9.910	9.940	11,810	+0.03(+0.30%)
Mar 19, 2013	9.950	9.980	9.890	9.910	13,544	-0.06(-0.60%)
Mar 18, 2013	9.960	10.05	9.960	9.970	16,791	-0.11(-1.09%)
Mar 15, 2013	10.07	10.10	9.990	10.08	19,352	+0.03(+0.30%)
Mar 14, 2013	9.950	10.07	9.950	10.05	9,854	+0.10(+1.01%)
Mar 13, 2013	10.02	10.02	9.910	9.950	22,282	-0.08(-0.80%)
Mar 12, 2013	10.01	10.12	10.00	10.03	20,821	+0.13(+1.31%)
Mar 11, 2013	10.04	10.04	9.890	9.900	6,978	-0.09(-0.90%)
Mar 08, 2013	10.14	10.14	9.970	9.990	10,873	-0.01(-0.10%)
Mar 07, 2013	9.890	10.08	9.890	10.00	21,686	+0.14(+1.42%)
Mar 06, 2013	9.860	9.874	9.819	9.860	16,632	+0.04(+0.41%)
Mar 05, 2013	9.900	9.950	9.820	9.820	15,494	-0.01(-0.10%)
Mar 04, 2013	9.820	9.870	9.800	9.830	11,138	-0.11(-1.11%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates