Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

CAE (TSX: CAE )

25.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2006 8.530 8.710 8.500 8.500 318,729 +0.03(+0.35%)
Jun 29, 2006 8.470 8.470 8.470 8.470 0 +0.13(+1.56%)
Jun 28, 2006 8.400 8.480 8.320 8.340 90,922 -0.11(-1.30%)
Jun 27, 2006 8.430 8.470 8.320 8.450 955,910 -0.05(-0.59%)
Jun 23, 2006 8.350 8.540 8.350 8.500 846,061 +0.25(+3.03%)
Jun 22, 2006 8.260 8.590 8.250 8.250 374,313 -0.08(-0.96%)
Jun 21, 2006 8.200 8.370 8.150 8.330 978,868 +0.08(+0.97%)
Jun 20, 2006 8.310 8.360 8.090 8.250 815,479 -0.11(-1.32%)
Jun 19, 2006 8.510 8.590 8.240 8.360 2,113,611 -0.22(-2.56%)
Jun 16, 2006 8.600 8.650 8.510 8.580 353,758 -0.02(-0.23%)
Jun 15, 2006 8.600 8.700 8.500 8.600 659,074 +0.03(+0.35%)
Jun 14, 2006 8.400 8.720 8.400 8.570 1,397,013 +0.08(+0.94%)
Jun 13, 2006 8.500 8.570 8.250 8.490 1,052,044 -0.14(-1.62%)
Jun 12, 2006 8.700 8.780 8.530 8.630 1,200,912 -0.12(-1.37%)
Jun 09, 2006 8.850 8.990 8.750 8.750 801,836 -0.05(-0.57%)
Jun 08, 2006 8.750 8.880 8.600 8.800 941,204 +0.01(+0.11%)
Jun 07, 2006 8.550 8.940 8.550 8.790 2,368,868 +0.26(+3.05%)
Jun 06, 2006 8.760 8.800 8.430 8.530 1,244,483 -0.29(-3.29%)
Jun 05, 2006 9.050 9.050 8.430 8.820 952,800 -0.31(-3.40%)
Jun 02, 2006 9.100 9.200 9.020 9.130 332,725 +0.02(+0.22%)
Jun 01, 2006 9.050 9.230 9.050 9.110 640,207 +0.00(+0.00%)
May 31, 2006 9.160 9.310 9.110 9.110 614,478 -0.12(-1.30%)
May 30, 2006 9.300 9.400 9.200 9.230 318,305 -0.11(-1.18%)
May 26, 2006 9.400 9.400 9.230 9.340 511,395 +0.03(+0.32%)
May 25, 2006 9.120 9.370 9.120 9.310 568,597 +0.14(+1.53%)
May 24, 2006 9.050 9.220 9.000 9.170 1,001,805 +0.07(+0.77%)
May 23, 2006 9.050 9.200 9.010 9.100 663,916 -0.02(-0.22%)
May 22, 2006 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
May 19, 2006 9.200 9.250 9.070 9.120 1,089,632 -0.13(-1.41%)
May 18, 2006 9.200 9.350 9.160 9.250 1,704,569 +0.05(+0.54%)
May 17, 2006 9.300 9.500 9.150 9.200 1,130,033 -0.46(-4.76%)
May 16, 2006 9.380 9.660 9.370 9.660 649,532 +0.29(+3.09%)
May 15, 2006 9.600 9.600 9.200 9.370 544,133 -0.27(-2.80%)
May 12, 2006 9.700 9.700 9.500 9.640 940,578 -0.06(-0.62%)
May 11, 2006 9.630 9.760 9.630 9.700 1,248,283 +0.07(+0.73%)
May 10, 2006 9.540 9.720 9.480 9.630 548,379 +0.13(+1.37%)
May 09, 2006 9.300 9.560 9.300 9.500 622,204 +0.17(+1.82%)
May 08, 2006 9.390 9.450 9.330 9.330 384,922 +0.00(+0.00%)
May 05, 2006 9.250 9.400 9.250 9.330 634,019 +0.04(+0.43%)
May 04, 2006 9.200 9.330 9.200 9.290 579,367 +0.09(+0.98%)
May 03, 2006 9.200 9.270 9.130 9.200 461,789 -0.02(-0.22%)
May 02, 2006 9.290 9.350 9.170 9.220 841,728 -0.01(-0.11%)
May 01, 2006 9.240 9.310 9.100 9.230 987,214 +0.03(+0.33%)
Apr 28, 2006 9.200 9.200 9.200 9.200 0 +0.03(+0.33%)
Apr 27, 2006 9.220 9.300 9.140 9.170 505,436 -0.14(-1.50%)
Apr 26, 2006 9.480 9.480 9.210 9.310 854,039 -0.05(-0.53%)
Apr 25, 2006 9.450 9.470 9.360 9.360 517,825 +0.03(+0.32%)
Apr 24, 2006 9.290 9.430 9.190 9.330 567,491 -0.01(-0.11%)
Apr 21, 2006 9.400 9.400 9.260 9.340 282,410 +0.03(+0.32%)
Apr 20, 2006 9.250 9.450 9.250 9.310 537,824 +0.06(+0.65%)
Apr 19, 2006 9.250 9.300 9.170 9.250 898,208 -0.03(-0.32%)
Apr 18, 2006 9.300 9.490 9.210 9.280 1,259,950 +0.03(+0.32%)
Apr 17, 2006 9.400 9.400 9.210 9.250 733,669 -0.17(-1.80%)
Apr 13, 2006 9.450 9.540 9.360 9.420 829,668 +0.02(+0.21%)
Apr 12, 2006 9.460 9.550 9.330 9.400 1,602,874 -0.13(-1.36%)
Apr 11, 2006 9.560 9.600 9.470 9.530 1,321,134 -0.07(-0.73%)
Apr 10, 2006 9.520 9.650 9.500 9.600 458,050 +0.07(+0.73%)
Apr 07, 2006 9.460 9.550 9.440 9.530 1,072,289 +0.08(+0.85%)
Apr 06, 2006 9.590 9.610 9.450 9.450 2,013,822 -0.06(-0.63%)
Apr 05, 2006 9.500 9.590 9.480 9.510 1,023,563 +0.09(+0.96%)
Apr 04, 2006 9.250 9.480 9.160 9.420 1,676,400 +0.27(+2.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.