Historical Prices for Cae, Inc. (CGT)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CAE INC (CGT)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	6.72	7.01	6.6699	7.01	25,116	0.22	3.24%
1/7/09	7.09	7.09	6.74	6.79	45,276	-0.36	-5.03%
1/6/09	7.15	7.34	7.06	7.15	64,052	0.13	1.85%
1/5/09	7.05	7.16	6.7405	7.02	29,296	-0.01	-0.14%
1/2/09	6.72	7.08	6.69	7.03	22,714	0.39	5.87%
12/31/08	6.45	6.69	6.37	6.64	24,050	0.13	2.00%
12/30/08	6.36	6.67	6.33	6.51	31,992	-0.01	-0.15%
12/29/08	6.10	6.63	6.10	6.52	31,823	0.37	6.02%
12/26/08	6.18	6.29	6.00	6.15	13,168	-0.04	-0.65%
12/24/08	6.30	6.38	6.12	6.19	18,600	-0.04	-0.64%
12/23/08	6.14	6.50	6.14	6.23	52,830	0.02	0.32%
12/22/08	6.59	6.68	6.10	6.21	78,698	-0.33	-5.05%
12/19/08	6.31	6.61	6.01	6.54	126,407	0.28	4.47%
12/18/08	6.10	6.28	5.98	6.26	87,599	0.36	6.10%
12/17/08	6.03	6.13	5.75	5.90	87,000	-0.21	-3.44%
12/16/08	5.50	6.20	5.48	6.11	181,901	0.58	10.49%
12/15/08	5.57	5.66	5.44	5.53	84,425	-0.05	-0.90%
12/12/08	5.32	5.85	5.29	5.58	95,740	0.18	3.33%
12/11/08	5.32	5.60	5.11	5.40	198,516	0.13	2.47%
12/10/08	5.10	5.27	5.10	5.27	121,265	0.195	3.84%
12/9/08	4.93	5.19	4.89	5.075	115,829	0.075	1.50%
12/8/08	4.99	5.09	4.89	5.00	196,800	0.20	4.17%
12/5/08	4.68	4.82	4.64	4.80	159,900	-0.02	-0.41%
12/4/08	4.95	4.98	4.75	4.82	127,384	-0.17	-3.41%
12/3/08	4.95	5.10	4.82	4.99	53,144	-0.02	-0.40%
12/2/08	4.90	5.03	4.86	5.01	47,560	0.19	3.94%
12/1/08	4.99	5.01	4.81	4.82	164,148	-0.18	-3.60%
11/28/08	5.02	5.09	4.85	5.00	24,396	0.01	0.20%
11/26/08	4.90	5.08	4.80	4.99	45,714	0.06	1.22%
11/25/08	4.99	4.99	4.90	4.93	90,059	0.02	0.41%
11/24/08	5.11	5.14	4.85	4.91	185,781	0.04	0.82%
11/21/08	5.03	5.04	4.74	4.87	347,815	0.05	1.04%
11/20/08	5.08	5.11	4.74	4.82	67,374	-0.49	-9.23%
11/19/08	5.63	5.63	5.22	5.31	67,750	-0.37	-6.51%
11/18/08	5.42	5.68	5.36	5.68	32,031	0.34	6.37%
11/17/08	5.55	5.56	5.34	5.34	26,783	-0.28	-4.98%
11/14/08	5.65	5.71	5.37	5.62	45,260	-0.16	-2.77%
11/13/08	5.02	5.96	5.00	5.78	57,814	0.68	13.33%
11/12/08	5.35	5.35	4.93	5.10	35,018	-0.25	-4.67%
11/11/08	5.35	5.37	5.20	5.35	15,000	-0.07	-1.29%
11/10/08	5.88	5.91	5.42	5.42	26,700	-0.372	-6.42%
11/7/08	5.80	6.18	5.73	5.792	51,250	0.082	1.44%
11/6/08	6.00	6.00	5.65	5.71	28,100	-0.29	-4.83%
11/5/08	6.42	6.49	5.91	6.00	87,104	-0.37	-5.81%
11/4/08	6.40	6.44	6.19	6.37	67,072	0.15	2.41%
11/3/08	5.96	6.26	5.96	6.22	25,865	0.39	6.69%
10/31/08	5.22	5.89	5.18	5.83	57,290	0.59	11.26%
10/30/08	5.23	5.48	5.15	5.24	145,059	0.14	2.75%
10/29/08	4.74	5.27	4.68	5.10	299,125	0.40	8.51%
10/28/08	4.71	4.74	4.35	4.70	143,843	0.34	7.80%
10/27/08	5.10	5.11	4.36	4.36	62,878	-0.81	-15.67%
10/24/08	4.94	5.28	4.90	5.17	49,253	-0.22	-4.08%
10/23/08	5.25	5.39	5.04	5.39	41,040	0.11	2.08%
10/22/08	5.51	5.56	5.24	5.28	32,650	-0.52	-8.97%
10/21/08	5.90	5.94	5.63	5.80	69,404	-0.14	-2.36%
10/20/08	5.81	6.02	5.78	5.94	55,492	0.20	3.48%
10/17/08	5.94	5.98	5.71	5.74	70,802	-0.33	-5.44%
10/16/08	5.81	6.07	5.32	6.07	81,500	0.28	4.84%
10/15/08	5.84	6.07	5.63	5.79	88,100	-0.05	-0.86%
10/14/08	7.02	7.53	5.65	5.84	79,499	-0.12	-2.01%
10/13/08	6.033	6.14	5.83	5.96	11,589	0.37	6.62%