CAE Stock Price History (NYSE:CAE)

Add to My Stocks
$15.43 $0.21 (1.34%) CAE stock closing price Feb 23, 2017 (Closing)

View and download CAE stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and CAE P/E ratio data for the stock. The CAE stock price history chart shows that the stock price reached a high of 15.66 on 21 Feb, 2017, and a low of 4.36 on 21 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1814.2014.5914.2014.486726422.281.97
2016-11-1714.3014.3914.2414.2612402021.941.94
2016-11-1614.1914.3614.1914.308692622.001.94
2016-11-1514.1114.2614.0514.2610025621.941.94
2016-11-1414.1314.2013.9114.1413884521.751.92
2016-11-1114.4714.4914.1014.2116493921.861.93
2016-11-1014.3714.7014.3414.6417253120.622.04
2016-11-0914.1614.5514.1014.5016775920.422.02
2016-11-0814.1414.5414.1414.495748820.412.02
2016-11-0714.2214.3014.1614.187006919.971.98
2016-11-0414.0814.3614.0014.3615082920.232.00
2016-11-0313.7914.4013.7914.0814041419.831.97
2016-11-0213.8613.9213.7513.815551619.451.93
2016-11-0114.1214.1913.8813.892711819.561.94
2016-10-3114.0514.1614.0314.044935419.781.96
2016-10-2814.0014.1314.0014.054250819.791.96
2016-10-2713.9414.0513.9214.012931819.731.96
2016-10-2613.8714.0013.8413.928245719.611.94
2016-10-2514.1914.2413.9013.9310491919.621.94
2016-10-2414.2814.3114.1814.204065820.001.98
2016-10-2114.1714.2614.1114.269511820.091.99
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 11.8

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 18.19

CAE Historical PS ratio: Past 5 years

Max PS Ratio 2.09 Feb 22,2017
Min PS Ratio 1.21 Jun 24,2013
Avg PS Ratio 1.59

CAE Industry Peers

Company Price Change (%)
Curtiss-wright (CW)97.630.61 (0.62%)
Meggitt Plc (MEGGY)10.480.12 (1.13%)
Boeing (BA)176.861.5 (0.86%)
Lockheed Martin (LMT)264.851.07 (0.4%)
Embraer-empresa (ERJ)23.250.44 (1.86%)
Japan Airlines (JAPSY)16.210.01 (0.06%)
China Eastern Airlines (CEA)27.40.09 (0.33%)

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. CAE stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CAE saw an opening price of 15.52, and a closing price of 15.64 on 22 Feb, 2017. CAE historical P/S ratio was at a high of 3.33 on 13 Jul, 2007 and a low of 0.78 on 27 Oct, 2008. .