Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

CAE (NY: CAE )

18.78 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 7.865 8.054 7.865 7.980 4,599 +0.26(+3.42%)
Jun 28, 2012 7.675 7.774 7.626 7.716 8,428 -0.06(-0.74%)
Jun 27, 2012 7.724 7.815 7.716 7.774 8,105 +0.12(+1.51%)
Jun 26, 2012 7.642 7.667 7.560 7.659 11,631 +0.02(+0.22%)
Jun 25, 2012 7.832 7.848 7.593 7.642 19,339 -0.21(-2.73%)
Jun 22, 2012 7.988 8.004 7.832 7.856 7,399 -0.08(-1.04%)
Jun 21, 2012 8.079 8.161 7.931 7.939 34,804 -0.14(-1.73%)
Jun 20, 2012 8.087 8.203 8.054 8.079 13,890 +0.02(+0.31%)
Jun 19, 2012 7.914 8.120 7.881 8.054 10,438 +0.21(+2.73%)
Jun 18, 2012 7.790 7.856 7.766 7.840 13,796 +0.02(+0.32%)
Jun 15, 2012 7.790 7.822 7.757 7.815 24,954 -0.02(-0.21%)
Jun 14, 2012 7.972 7.972 7.790 7.832 12,130 -0.07(-0.94%)
Jun 13, 2012 8.005 8.170 7.881 7.906 13,100 -0.03(-0.43%)
Jun 12, 2012 7.923 7.997 7.793 7.940 19,609 +0.18(+2.32%)
Jun 11, 2012 7.784 7.981 7.735 7.760 30,519 -0.03(-0.42%)
Jun 08, 2012 7.654 7.809 7.596 7.793 16,972 +0.12(+1.60%)
Jun 07, 2012 7.842 7.858 7.629 7.670 50,608 -0.13(-1.68%)
Jun 06, 2012 7.801 7.850 7.768 7.801 17,688 +0.15(+1.92%)
Jun 05, 2012 7.694 7.743 7.621 7.654 22,245 +0.00(+0.00%)
Jun 04, 2012 7.899 7.899 7.515 7.654 23,886 -0.24(-3.01%)
Jun 01, 2012 7.866 7.940 7.842 7.891 13,039 -0.07(-0.92%)
May 31, 2012 7.956 7.981 7.858 7.964 37,273 -0.02(-0.31%)
May 30, 2012 7.972 7.989 7.907 7.989 14,578 -0.02(-0.31%)
May 29, 2012 8.087 8.087 8.013 8.013 12,065 -0.04(-0.51%)
May 25, 2012 8.046 8.054 7.972 8.054 6,452 -0.02(-0.20%)
May 24, 2012 8.128 8.161 8.030 8.071 15,915 -0.02(-0.20%)
May 23, 2012 8.161 8.259 7.972 8.087 22,424 -0.12(-1.49%)
May 22, 2012 8.250 8.340 8.185 8.210 14,712 -0.07(-0.79%)
May 21, 2012 8.218 8.357 8.103 8.275 20,186 +0.06(+0.70%)
May 18, 2012 8.128 8.479 8.095 8.218 34,046 +0.10(+1.21%)
May 17, 2012 8.111 8.169 8.013 8.120 20,739 +0.05(+0.61%)
May 16, 2012 8.161 8.185 8.062 8.071 32,722 -0.07(-0.90%)
May 15, 2012 8.283 8.357 8.111 8.144 13,494 -0.15(-1.78%)
May 14, 2012 8.259 8.357 8.152 8.291 4,292 +0.03(+0.40%)
May 11, 2012 8.308 8.504 8.259 8.259 13,464 +0.01(+0.10%)
May 10, 2012 8.283 8.357 8.226 8.250 14,559 -0.03(-0.39%)
May 09, 2012 8.185 8.357 8.152 8.283 13,894 +0.02(+0.20%)
May 08, 2012 8.528 8.528 8.095 8.267 53,590 -0.22(-2.60%)
May 07, 2012 8.496 8.496 8.381 8.488 23,725 +0.01(+0.10%)
May 04, 2012 8.651 8.708 8.479 8.479 7,215 -0.20(-2.26%)
May 03, 2012 8.921 8.921 8.676 8.676 6,551 -0.25(-2.84%)
May 02, 2012 8.856 8.929 8.823 8.929 9,661 +0.01(+0.09%)
May 01, 2012 8.888 8.937 8.847 8.921 6,848 -0.02(-0.18%)
Apr 30, 2012 8.847 8.937 8.823 8.937 22,390 +0.03(+0.37%)
Apr 27, 2012 8.913 8.929 8.782 8.905 11,506 +0.05(+0.55%)
Apr 26, 2012 8.782 8.913 8.749 8.856 5,657 +0.11(+1.31%)
Apr 25, 2012 8.872 8.970 8.725 8.741 34,876 +0.00(+0.00%)
Apr 24, 2012 8.749 8.847 8.725 8.741 14,656 -0.04(-0.47%)
Apr 23, 2012 8.692 8.790 8.586 8.782 7,232 +0.01(+0.09%)
Apr 20, 2012 8.782 8.815 8.733 8.774 8,925 +0.08(+0.94%)
Apr 19, 2012 8.831 8.847 8.692 8.692 11,166 -0.16(-1.85%)
Apr 18, 2012 8.717 8.913 8.700 8.856 13,620 +0.08(+0.93%)
Apr 17, 2012 8.520 8.823 8.504 8.774 28,838 +0.39(+4.68%)
Apr 16, 2012 8.291 8.496 8.291 8.381 16,694 +0.19(+2.30%)
Apr 13, 2012 8.528 8.528 8.193 8.193 11,888 -0.29(-3.38%)
Apr 12, 2012 8.504 8.610 8.430 8.479 22,336 +0.05(+0.58%)
Apr 11, 2012 8.250 8.463 8.234 8.430 25,705 +0.25(+3.10%)
Apr 10, 2012 8.324 8.332 8.120 8.177 10,002 -0.17(-2.06%)
Apr 09, 2012 8.389 8.422 8.324 8.349 11,058 -0.13(-1.54%)
Apr 05, 2012 8.488 8.545 8.365 8.479 44,643 +0.00(+0.00%)
Apr 04, 2012 8.627 8.627 8.479 8.479 8,447 -0.27(-3.08%)
Apr 03, 2012 8.463 8.888 8.463 8.749 106,560 +0.38(+4.59%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.