CAE Stock Price History (NYSE:CAE)

Add to My Stocks
$14.89 $0.08 (0.54%) CAE stock closing price Mar 24, 2017 (Closing)

View and download CAE stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CAE price to earnings ratio data. The CAE stock price history chart shows that the stock price was at a low of 4.36 on 27 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2414.8714.9414.8214.8910153421.901.99
2017-03-2314.7014.8714.6714.819718021.781.98
2017-03-2214.5814.7614.5314.7312692321.661.97
2017-03-2114.7414.8214.5614.6513582121.541.96
2017-03-2014.6614.7714.6014.6417374021.531.96
2017-03-1714.7814.8514.6514.7074346621.621.97
2017-03-1614.9614.9614.7514.7616172021.711.97
2017-03-1514.8614.9214.6814.8911986821.901.99
2017-03-1414.9114.9414.7814.8018500621.771.98
2017-03-1314.8815.0314.8614.9917105722.042.00
2017-03-1014.9014.9514.7314.9212348121.942.00
2017-03-0914.8114.8214.7114.769934521.711.97
2017-03-0814.9014.9314.7714.7814281121.741.98
2017-03-0715.1315.1314.9815.0010689522.062.01
2017-03-0615.1215.1914.9915.0818191122.182.02
2017-03-0315.2315.2815.1315.198247022.342.03
2017-03-0215.3115.3815.1715.1813977722.322.03
2017-03-0115.1715.4915.1715.398302122.632.06
2017-02-2815.1015.2715.0815.118093922.222.02
2017-02-2715.2715.2915.1215.198880322.342.03
2017-02-2415.3815.3815.1915.2212129022.382.04
2017-02-2315.6615.6915.4115.4311513622.692.06
2017-02-2215.5215.7015.5115.647790323.002.09
2017-02-2115.4515.7215.4215.669579723.032.09
2017-02-1715.5815.6015.4315.5912131122.932.09
2017-02-1615.5615.8815.5415.6218471222.972.09
2017-02-1514.7315.6414.7115.5034754722.792.07
2017-02-1414.7314.8814.4814.5427636022.371.97
2017-02-1314.3614.4614.3514.407008122.151.95
2017-02-1014.2514.3814.2414.339230922.051.94
2017-02-0914.2314.2414.1514.194750121.831.93
2017-02-0814.1314.1714.0914.138745821.741.92
2017-02-0714.0914.1614.0614.107837421.691.91
2017-02-0614.1514.2314.0414.178671021.801.92
2017-02-0314.2214.2914.1114.179634421.801.92
2017-02-0214.2414.2914.1114.154387321.771.92
2017-02-0114.2014.2614.1014.263487421.941.94
2017-01-3114.2914.2914.1114.205489921.851.93
2017-01-3014.3314.3414.0814.207781521.851.93
2017-01-2714.4114.4314.2514.298908821.991.94
2017-01-2614.4514.5714.3514.4310260922.201.96
2017-01-2514.2014.4314.2014.437433522.201.96
2017-01-2413.9814.1813.9814.169325721.791.92
2017-01-2313.9113.9713.8013.9510051221.461.89
2017-01-2013.9413.9613.8513.935128121.431.89
2017-01-1914.0314.0513.9213.947397321.451.89
2017-01-1814.1014.1813.9713.997887321.521.90
2017-01-1714.3514.3614.0814.127795721.721.92
2017-01-160.000.000.0014.250N/AN/A
2017-01-1314.2914.3114.2114.2513140221.921.93
2017-01-1214.3214.3914.1514.2217801021.881.93
2017-01-1114.0714.1613.9614.118209421.711.92
2017-01-1013.8714.1013.8714.086172821.661.91
2017-01-0913.9713.9913.8513.9010671421.391.89
2017-01-0614.1114.1713.9914.038100121.591.90
2017-01-0514.2014.3014.0514.097930121.681.91
2017-01-0414.1514.2214.1114.2110462621.861.93
2017-01-0314.0214.0913.9614.026414521.571.90
2017-01-020.000.000.0013.970N/AN/A
2016-12-3014.0214.0413.9313.977680621.491.90
2016-12-2914.0214.0313.9113.917417421.401.89
2016-12-2814.0014.0713.8913.948987521.451.89
2016-12-2714.0214.0513.8713.942786521.451.89
2016-12-260.000.000.0013.940N/AN/A
2016-12-2313.9014.0013.8613.946630821.451.89
2016-12-2213.8513.9313.7513.929951321.421.89
2016-12-2113.9814.0613.9313.956804721.461.89
2016-12-2014.0614.0913.9514.0121414821.551.90
2016-12-1914.1314.1313.9714.028400421.571.90
2016-12-1614.0314.1113.9914.1012877921.691.91
2016-12-1514.0714.2214.0014.0640310721.631.91
2016-12-1414.3314.4414.1114.147903421.751.92
2016-12-1314.5314.5714.3514.3918132122.141.95
2016-12-1214.5914.6814.4014.489889422.281.97
2016-12-0914.5914.7114.5514.579238122.421.98
2016-12-0814.7914.7914.5514.647069522.521.99
2016-12-0714.8614.8614.7014.769504722.712.00
2016-12-0614.5314.8714.5314.8725802922.882.02
2016-12-0514.7514.8414.6114.644976522.521.99
2016-12-0214.7414.7814.6414.723484722.652.00
2016-12-0114.8314.8414.6814.744758322.682.00
2016-11-3014.8014.8314.6114.759691822.692.00
2016-11-2914.7814.8414.6514.7516573822.692.00
2016-11-2814.6014.8514.5514.7915305622.752.01
2016-11-2514.6014.6214.4714.535618422.351.97
2016-11-240.000.000.0014.680N/AN/A
2016-11-2314.5814.7514.5814.687729822.591.99
2016-11-2214.7514.8914.6614.686715722.591.99
2016-11-2114.5014.7314.4414.696858922.601.99
Get more Data

CAE Stock Chart

View CAE PE ratio, PS ratio stocks charts and compare with peers.
CAE Chart
Note: Compare CAE stock price history with the index and industry peers.

CAE Historical Prices: Past 5 years

Max Stock Price 15.66 Feb 21,2017
Min Stock Price 9.27 Jun 25,2012
Avg Stock Price 11.87

CAE Historical PE ratio: Past 5 years

Max PE Ratio 23.03 Feb 21,2017
Min PE Ratio 13.06 Jun 25,2012
Avg PE Ratio 18.31

CAE Historical PS ratio: Past 5 years

Max PS Ratio 2.09 Feb 16,2017
Min PS Ratio 1.21 Apr 02,2013
Avg PS Ratio 1.6

CAE Industry Peers

Company Price Change (%)
Meggitt Plc (MEGGY)11.160 (0%)
Curtiss-wright (CW)91.221.36 (1.47%)
Boeing (BA)175.821.44 (0.81%)
Lockheed Martin (LMT)267.422.08 (0.77%)
Embraer-empresa (ERJ)22.770.06 (0.26%)
Japan Airlines (JAPSY)16.310.02 (0.12%)
China Eastern Airlines (CEA)30.720.14 (0.45%)

We provide CAE historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CAE stock analysis. The price movement is easily depicted in the CAE stock price history chart. The daily volume changes indicate the investor interest in the stock.   CAE closed at 14.89 and traded with a volume of 101534 on the last trading day. Looking at CAE stock market history data, the P/S ratio was at a low of 0.78 on 27 Oct, 2008. .