CAE Stock Price History (NYSE:CAE)

Add to My Stocks
$14.87 $0.23 (1.57%) CAE stock closing price Dec 06, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-2014.3814.3814.2614.293717620.131.99
2016-10-1914.5714.6214.3914.424468420.312.01
2016-10-1814.4714.5914.3314.553653120.492.03
2016-10-1714.3314.3414.2314.304359420.142.00
2016-10-1414.2314.4114.2314.303807320.142.00
2016-10-1314.0914.3513.9514.205260720.001.98
2016-10-1214.0114.1014.0014.066206619.801.96
2016-10-1114.1914.1914.0214.066483819.801.96
2016-10-1014.2014.2914.1114.201552820.001.98
2016-10-0714.2414.2413.9214.105742619.861.97
2016-10-0614.2914.3114.1914.2412742420.061.99
2016-10-0514.2214.3514.2214.295858420.131.99
2016-10-0414.2714.4014.1414.1910082719.991.98
2016-10-0314.2114.2814.1614.259437220.071.99
2016-09-3014.2814.3014.0714.247353820.061.99
2016-09-2914.5214.6014.1914.216883120.011.98
2016-09-2814.3514.5014.2614.504703920.422.02
2016-09-2714.2414.3614.1714.326434320.172.00
2016-09-2614.3514.3914.2214.269677520.091.99
2016-09-2314.2914.4914.2614.427678920.312.01
2016-09-2214.3514.4714.3114.365175620.232.00
2016-09-2114.0014.2513.9914.224021120.031.98
2016-09-2013.7813.9913.7813.944126919.631.95
2016-09-1913.8513.8913.7413.802724519.441.93
2016-09-1613.8113.8713.7313.802099119.441.93
2016-09-1513.8013.8713.7713.872304619.541.94
2016-09-1413.8213.9313.7213.723994119.321.92
2016-09-1313.9513.9613.7713.878514119.541.94
2016-09-1213.6814.0613.5714.029031819.751.96
2016-09-0914.4014.4013.8413.857612119.511.93
2016-09-0814.4614.5014.3914.498547320.412.02
2016-09-0714.6114.6114.3714.4413626520.342.02
2016-09-0614.4814.6314.3514.5810987920.542.04
2016-09-050.000.000.0014.440N/AN/A
2016-09-0214.4114.4714.2814.448131120.342.02
2016-09-0114.2314.3714.1514.276443120.101.99
2016-08-3114.0114.2814.0114.236664620.041.99
2016-08-3014.1214.1313.9914.002450019.721.95
2016-08-2913.9414.2213.9414.144067919.921.97
2016-08-2614.2214.3413.9514.005840219.721.95
2016-08-2514.1514.2514.0814.157340819.931.98
2016-08-2414.0814.1314.0314.109605519.861.97
2016-08-2314.2114.2914.0714.085620719.831.97
2016-08-2214.2514.2614.0214.158269819.931.98
2016-08-1914.1914.2714.0714.233823320.041.99
2016-08-1814.2114.2914.1514.255819120.071.99
2016-08-1714.0514.1714.0514.175711119.961.98
2016-08-1613.9614.0713.9614.066624419.801.96
2016-08-1513.6613.9813.6313.957667019.651.95
2016-08-1213.7413.8213.5913.623690319.181.90
2016-08-1113.6513.8913.5913.745738519.351.92
2016-08-1013.9313.9413.6313.6611077420.701.91
2016-08-0913.3313.5113.3313.426603720.331.87
2016-08-0813.2313.3613.2213.333087720.201.86
2016-08-0512.9813.2412.9813.214496020.021.85
2016-08-0413.1613.2813.1413.164319219.941.84
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 14.87 Dec 06,2016
Min Stock Price 9.25 Dec 21,2011
Avg Stock Price 11.62

CAE Historical PE ratio: Past 5 years

Max PE Ratio 22.88 Dec 06,2016
Min PE Ratio 13.06 Jun 25,2012
Avg PE Ratio 17.9

CAE Historical PS ratio: Past 5 years

Max PS Ratio 2.04 Sep 06,2016
Min PS Ratio 1.21 Jun 24,2013
Avg PS Ratio 1.57

CAE Industry Peers

Company Price Change (%)
Elbit Systems (ESLT)103.481.2 (1.17%)
Teledyne Technologies (TDY)127.211.53 (1.22%)
Boeing (BA)152.240.08 (0.05%)
Lockheed Martin (LMT)2660.93 (0.35%)
Embraer-empresa (ERJ)19.340.39 (1.98%)
Japan Airlines (JAPSY)14.370.01 (0.07%)
China Eastern Airlines (CEA)23.350.43 (1.81%)

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 14.53, and a closing price of 14.87 on 06 Dec, 2016. 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. .