Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 6:15PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
CAE Inc. (CAE)At 4:02PM ET: 8.08  Up 0.17 (2.15%)  
MORE ON CAE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-098.068.077.867.9116,1007.91
19-Nov-098.348.348.138.2020,0008.20
18-Nov-098.448.608.428.4914,8008.49
17-Nov-098.268.438.268.4317,7008.43
16-Nov-098.318.358.288.3318,9008.33
13-Nov-098.148.268.118.2410,9008.24
12-Nov-098.228.338.088.1517,8008.15
11-Nov-098.498.638.298.36129,3008.36
10-Nov-098.598.688.548.6014,0008.60
9-Nov-098.378.798.378.7315,9008.73
6-Nov-097.968.167.948.1611,3008.16
5-Nov-098.058.107.938.1028,7008.10
4-Nov-098.048.127.998.0612,0008.06
3-Nov-097.748.107.748.1029,2008.10
2-Nov-097.837.927.757.8420,1007.84
30-Oct-097.867.897.727.7415,7007.74
29-Oct-097.867.977.817.9320,0007.93
28-Oct-098.278.297.757.8245,9007.82
27-Oct-098.308.408.258.4022,7008.40
26-Oct-098.558.578.368.3622,0008.36
23-Oct-098.718.738.558.6515,1008.65
22-Oct-099.219.218.708.7222,8008.72
21-Oct-098.688.908.658.8210,5008.82
20-Oct-098.858.878.648.6627,6008.66
19-Oct-098.709.008.708.9632,6008.96
16-Oct-098.658.728.648.723,3008.72
15-Oct-098.768.818.738.766,9008.76
14-Oct-098.758.898.698.897,2008.89
13-Oct-098.888.958.668.6632,2008.66
12-Oct-098.998.998.758.777,3008.77
9-Oct-098.608.898.598.8919,2008.89
8-Oct-098.408.558.358.5523,1008.55
7-Oct-098.348.388.298.3812,3008.38
6-Oct-098.358.468.338.3926,0008.39
5-Oct-098.268.358.098.3529,3008.35
2-Oct-098.208.278.048.0427,9008.04
1-Oct-098.328.388.228.2325,4008.23
30-Sep-098.328.508.258.4623,4008.46
29-Sep-098.138.328.138.2720,0008.27
28-Sep-098.188.398.018.0130,9008.01
25-Sep-098.138.298.118.1817,8008.18
24-Sep-098.308.318.068.1415,0008.14
23-Sep-098.308.408.308.3319,8008.33
22-Sep-098.368.418.278.2922,3008.29
21-Sep-098.348.358.198.2517,0008.25
18-Sep-098.418.488.358.4159,4008.41
17-Sep-098.368.588.368.4830,9008.48
16-Sep-098.748.788.438.4329,4008.43
15-Sep-098.368.808.368.80130,5008.80
14-Sep-098.168.298.138.2810,3008.28
11-Sep-098.358.358.218.2545,6008.25
11-Sep-09 $ 0.028 Dividend
10-Sep-098.118.328.118.3115,1008.28
9-Sep-098.218.248.148.1830,3008.15
8-Sep-098.408.428.178.2718,2008.24
4-Sep-098.168.338.168.2620,1008.23
3-Sep-098.178.207.948.2041,5008.17
2-Sep-097.918.007.847.9759,8007.94
1-Sep-098.018.077.837.9422,3007.91
31-Aug-097.778.107.777.9746,4007.94
28-Aug-098.388.388.018.0120,4007.98
27-Aug-097.948.297.808.1130,2008.08
26-Aug-097.807.937.757.7730,7007.74
25-Aug-097.717.857.637.7620,4007.73
24-Aug-097.717.717.577.6225,9007.59
21-Aug-097.817.817.557.6931,3007.66
20-Aug-097.367.637.367.6132,0007.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions