CAE Stock Price History, CAE Historical Prices

Add to My Stocks
$16.51 $0.08 (0.49%) CAE stock closing price Aug 17, 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
2017-08-1716.4316.5916.4316.5122318523.592.12
2017-08-1616.4716.5016.3916.4317044423.472.11
2017-08-1516.3816.4316.2416.4127391223.442.10
2017-08-1416.5516.6316.3716.3922744423.412.10
2017-08-1116.4416.9316.2216.5529175523.312.14
2017-08-1017.1017.2516.4916.5539058723.312.14
2017-08-0917.0617.1717.0417.1518823224.162.22
2017-08-0817.0017.1716.9717.1316441124.132.22
2017-08-0717.0117.1216.9617.079979024.042.21
2017-08-0417.0517.0616.8617.0014594623.942.20
2017-08-0317.1317.2317.0017.0725108324.042.21
2017-08-0216.9617.1716.9417.1517016124.162.22
2017-08-0117.0017.1116.8316.9818600623.922.20
2017-07-3116.9217.0216.8716.9718671823.902.20
2017-07-2816.6816.9016.6716.8733229623.762.19
2017-07-2717.1417.1516.6616.6954498923.512.16
2017-07-2617.2417.2417.0617.1232475924.112.22
2017-07-2517.4317.4817.2417.2424323724.282.23
2017-07-2417.4317.4317.3317.4025036424.512.25
2017-07-2117.5217.5417.3917.4317489024.552.26
2017-07-2017.5617.6017.4917.5026341224.652.27
2017-07-1917.6017.6317.5517.5917435124.782.28
2017-07-1817.6617.6617.4117.4816489524.622.26
2017-07-1717.6817.7517.5517.5718890724.752.28
2017-07-1417.7117.7417.6417.6910095924.922.29
2017-07-1317.8017.8017.6417.6923013524.922.29
2017-07-1217.6417.8817.5917.7645015225.012.30
2017-07-1117.6617.6617.4517.5687965024.732.28
2017-07-1017.5117.7217.4917.6449151924.852.29
2017-07-0717.4117.5117.3017.4925494924.632.27
2017-07-0617.4217.4917.2317.2830013824.342.24
2017-07-0517.2917.5017.2417.4538223924.582.26
2017-07-0317.3817.3817.1617.188163124.202.23
2017-06-3017.1417.3017.1017.2426589024.282.23
2017-06-2917.2817.2816.9417.0433467724.002.21
2017-06-2817.1317.3717.0717.2731013124.322.24
2017-06-2716.7816.9916.7616.9332984223.852.19
2017-06-2616.8316.9116.7216.8117244223.682.18
2017-06-2316.6516.8716.6316.7530087723.592.17
2017-06-2216.7816.8816.6116.7538505823.592.17
2017-06-2116.7016.8516.5616.7344908723.562.17
2017-06-2016.7316.9516.6016.6324686523.422.15
2017-06-1916.6116.7616.5616.7324461823.562.17
2017-06-1616.5716.6516.4616.6133098923.392.15
2017-06-1516.4416.5316.2616.4927517823.232.14
2017-06-1416.6416.6816.5116.5521307923.312.14
2017-06-1316.5616.7016.5516.6125836723.392.15
2017-06-1216.5316.5716.3816.5126502123.252.14
2017-06-0916.4716.6816.3816.4836208723.212.14
2017-06-0816.3916.4816.3516.4534729023.172.13
2017-06-0716.3916.5416.3916.3927476123.092.12
2017-06-0616.5916.6116.4716.5446115823.302.14
2017-06-0516.2416.6716.2416.6174652323.392.15
2017-06-0216.1216.3715.9716.2826671222.932.11
2017-06-0116.0916.3816.0516.1439525822.732.09
2017-05-3116.1516.3315.9916.1351728123.722.16
2017-05-3016.2916.5916.2916.5137877924.282.21
2017-05-290.000.000.0016.270N/AN/A
2017-05-2616.1116.3216.1016.2724764823.932.18
2017-05-2516.0316.1115.9316.1014961023.682.15
2017-05-2415.7915.9715.7415.9518973123.462.13
2017-05-2315.8815.8815.7115.7614168923.182.11
2017-05-2215.8515.9315.7215.856425223.312.12
2017-05-1915.5615.7515.5315.738558623.132.10
2017-05-1815.3915.5415.2815.5020224322.792.07
2017-05-1715.6915.7015.4415.4617253122.742.07
2017-05-1615.8115.9015.7515.8320007323.282.12
2017-05-1515.6715.8715.6615.8315660123.282.12
2017-05-1215.6815.7515.5815.608661622.942.09
2017-05-1115.7315.7815.6015.7068089323.092.10
2017-05-1015.9716.0115.7015.8144203423.252.11
2017-05-0915.8816.0015.8615.9341783023.432.13
2017-05-0815.9215.9215.8215.8519693023.312.12
2017-05-0515.7015.9415.6315.9213041723.412.13
2017-05-0415.6015.7015.5515.6216217722.972.09
2017-05-0315.6915.6915.5415.5721425722.902.08
2017-05-0215.2915.6915.2715.6820890223.062.10
2017-05-0115.3115.4115.2315.319744322.522.05
2017-04-2815.2015.2915.0915.2713761922.462.04
2017-04-2715.3615.4415.1515.1911275022.342.03
2017-04-2615.3315.5015.3215.3510636522.572.05
2017-04-2515.3315.4315.2915.3915996722.632.06
2017-04-2415.3715.4715.3515.3812120622.622.06
2017-04-2115.2715.3215.1915.2123128922.372.03
2017-04-2015.1615.3115.1615.2711291222.462.04
2017-04-1915.1615.2115.0615.1615922722.292.03
2017-04-1815.2315.2415.1315.207609422.352.03
2017-04-1715.2015.3215.1515.325518422.532.05
2017-04-140.000.000.0015.150N/AN/A
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 17.76 Jul 12,2017
Min Stock Price 9.38 Nov 15,2012
Avg Stock Price 12.37

CAE Historical PE ratio: Past 5 years

Max PE Ratio 25.01 Jul 12,2017
Min PE Ratio 13.91 Feb 11,2016
Avg PE Ratio 19.03

CAE Historical PS ratio: Past 5 years

Max PS Ratio 2.3 Jul 12,2017
Min PS Ratio 1.21 Apr 02,2013
Avg PS Ratio 1.66

CAE Industry Peers

Company Price Change (%)
Hexcel (HXL)52.340.91 (1.71%)
Exelis (XLS)24.660.16 (0.64%)
Boeing (BA)235.592 (0.84%)
Lockheed Martin (LMT)301.424.38 (1.43%)
Embraer-empresa (ERJ)21.030.59 (2.73%)
Japan Airlines (JAPSY)17.270.02 (0.12%)
China Eastern Airlines (CEA)26.910.18 (0.66%)

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 16.51 and traded with a volume of 223185 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. .