Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (OP: CADNF )

6.930 -0.130 (-1.84%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2015 5.805 5.805 5.805 0 +0.04(+0.73%)
Mar 26, 2015 5.763 5.763 5.763 5.763 500 -0.01(-0.19%)
Mar 23, 2015 5.774 5.774 5.774 0 +0.02(+0.42%)
Mar 19, 2015 5.750 5.750 5.750 0 +0.07(+1.23%)
Mar 18, 2015 5.680 5.680 5.680 5.680 3,800 +0.09(+1.61%)
Mar 17, 2015 5.590 5.590 5.590 5.590 800 -0.02(-0.36%)
Mar 16, 2015 5.610 5.610 5.610 5.610 1,875 +0.36(+6.86%)
Mar 13, 2015 5.410 5.410 5.250 5.250 400 -1.01(-16.13%)
Mar 12, 2015 6.306 6.306 6.260 6.260 2,300 +0.01(+0.13%)
Mar 10, 2015 6.252 6.252 6.252 0 -0.10(-1.56%)
Mar 09, 2015 6.260 6.351 6.250 6.351 400 -0.11(-1.64%)
Mar 04, 2015 6.457 6.457 6.457 0 -0.05(-0.82%)
Mar 02, 2015 6.510 6.510 6.510 0 +0.09(+1.40%)
Feb 26, 2015 6.420 6.420 6.420 0 -0.08(-1.23%)
Feb 20, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2015 6.500 6.500 6.500 0 -0.01(-0.21%)
Feb 05, 2015 6.522 6.530 6.514 6.514 1,000 +0.04(+0.68%)
Feb 04, 2015 6.470 6.480 6.470 6.470 9,596 -0.13(-1.97%)
Feb 03, 2015 6.600 6.600 6.600 6.600 100 +0.34(+5.43%)
Feb 02, 2015 6.250 6.260 6.250 6.260 700 +0.05(+0.81%)
Jan 30, 2015 5.820 6.210 5.820 6.210 1,300 -0.04(-0.64%)
Jan 28, 2015 5.930 6.290 5.930 6.250 2,700 +0.25(+4.17%)
Jan 26, 2015 6.000 6.000 6.000 0 +0.15(+2.57%)
Jan 21, 2015 5.850 5.850 5.850 0 -0.09(-1.52%)
Jan 13, 2015 5.940 5.940 5.940 0 -0.06(-1.00%)
Jan 07, 2015 6.000 6.000 6.000 0 -0.20(-3.23%)
Jan 02, 2015 6.200 6.200 6.200 0 +0.18(+2.99%)
Dec 31, 2014 6.020 6.020 6.020 0 +0.18(+3.08%)
Dec 30, 2014 5.840 5.840 5.840 5.840 500 -0.06(-1.02%)
Dec 19, 2014 5.900 5.900 5.900 0 +0.08(+1.37%)
Dec 18, 2014 5.820 5.820 5.820 5.820 200 +0.09(+1.57%)
Dec 12, 2014 5.730 5.730 5.730 0 -0.18(-3.05%)
Dec 10, 2014 5.910 5.910 5.910 0 -0.19(-3.11%)
Dec 05, 2014 6.100 6.100 6.100 0 -0.05(-0.81%)
Dec 03, 2014 6.150 6.150 6.150 0 +0.30(+5.13%)
Nov 28, 2014 5.850 5.850 5.850 0 -0.02(-0.35%)
Nov 20, 2014 5.870 5.870 5.870 0 +0.04(+0.69%)
Nov 14, 2014 5.830 5.830 5.830 75 +0.17(+2.99%)
Nov 12, 2014 5.661 5.661 5.661 0 +0.27(+5.03%)
Nov 10, 2014 5.390 5.390 5.390 0 +0.14(+2.67%)
Nov 06, 2014 5.250 5.250 5.250 0 +0.02(+0.38%)
Nov 05, 2014 5.260 5.260 5.230 5.230 711 -0.54(-9.33%)
Oct 29, 2014 5.768 5.768 5.768 0 +0.10(+1.73%)
Oct 24, 2014 5.670 5.670 5.670 0 +0.09(+1.61%)
Oct 23, 2014 5.590 5.590 5.580 5.580 300 +0.14(+2.57%)
Oct 22, 2014 5.590 5.590 5.440 5.440 400 -0.14(-2.51%)
Oct 21, 2014 5.530 5.580 5.530 5.580 300 +0.15(+2.76%)
Oct 20, 2014 5.390 5.430 5.390 5.430 500 +0.10(+1.88%)
Oct 17, 2014 5.410 5.410 5.330 5.330 1,133 +0.22(+4.31%)
Oct 16, 2014 5.110 5.110 5.110 5.110 100 -0.07(-1.35%)
Oct 15, 2014 5.100 5.180 5.100 5.180 200 -0.16(-3.00%)
Oct 10, 2014 5.340 5.340 5.340 0 -0.11(-1.99%)
Oct 06, 2014 5.449 5.449 5.449 0 +0.10(+1.91%)
Oct 03, 2014 5.347 5.347 5.347 5.347 14,910 -0.05(-0.99%)
Oct 02, 2014 5.400 5.400 5.400 5.400 100 -0.12(-2.17%)
Sep 25, 2014 5.520 5.520 5.520 0 -0.03(-0.45%)
Sep 24, 2014 5.545 5.545 5.545 5.545 200 +0.01(+0.27%)
Sep 18, 2014 5.530 5.530 5.530 0 +0.16(+2.98%)
Sep 11, 2014 5.370 5.370 5.370 0 -0.03(-0.56%)
Sep 10, 2014 5.400 5.400 5.400 5.400 470 -0.39(-6.74%)
Sep 04, 2014 5.790 5.790 5.790 0 +0.01(+0.26%)
Sep 03, 2014 5.775 5.775 5.775 5.775 1,100 -0.01(-0.26%)
Sep 02, 2014 5.800 5.800 5.790 5.790 1,600 -0.05(-0.86%)
Aug 19, 2014 5.840 5.840 5.840 0 +0.20(+3.55%)
Aug 12, 2014 5.640 5.640 5.640 0 +0.12(+2.12%)
Aug 08, 2014 5.523 5.523 5.523 0 +0.05(+0.97%)
Aug 06, 2014 5.470 5.470 5.470 0 -0.41(-6.97%)
Aug 01, 2014 5.880 5.880 5.880 5.880 0 -0.35(-5.62%)
Jul 29, 2014 6.230 6.230 6.230 0 -0.08(-1.27%)
Jul 28, 2014 6.400 6.400 6.310 6.310 1,400 -0.11(-1.71%)
Jul 24, 2014 6.420 6.420 6.420 0 +0.11(+1.74%)
Jul 23, 2014 6.320 6.320 6.310 6.310 1,280 -0.07(-1.14%)
Jul 21, 2014 6.383 6.383 6.383 0 +0.07(+1.16%)
Jul 15, 2014 6.310 6.310 6.310 0 -0.03(-0.47%)
Jul 11, 2014 6.340 6.340 6.340 0 -0.02(-0.31%)
Jul 07, 2014 6.360 6.360 6.360 0 +0.15(+2.40%)
Jul 03, 2014 6.211 6.211 6.211 0 +0.00(+0.02%)
Jun 30, 2014 6.210 6.210 6.210 0 +0.06(+0.92%)
Jun 26, 2014 6.153 6.153 6.153 0 +0.21(+3.59%)
Jun 18, 2014 5.940 5.940 5.940 0 -0.12(-1.98%)
Jun 16, 2014 6.060 6.060 6.060 0 +0.28(+4.84%)
Jun 13, 2014 5.780 5.780 5.780 5.780 100 -0.23(-3.83%)
Jun 06, 2014 6.010 6.010 6.010 0 +0.52(+9.57%)
Jun 04, 2014 5.485 5.485 5.485 5.485 0 -0.05(-0.99%)
May 30, 2014 5.540 5.540 5.540 0 -0.04(-0.72%)
May 27, 2014 5.580 5.580 5.580 0 -0.05(-0.89%)
May 20, 2014 5.630 5.630 5.630 0 -0.05(-0.87%)
May 13, 2014 5.680 5.680 5.680 5.680 0 +0.06(+1.06%)
May 09, 2014 5.620 5.620 5.620 0 -0.27(-4.58%)
May 08, 2014 5.890 5.890 5.890 5.890 272 -0.01(-0.11%)
May 06, 2014 5.896 5.896 5.896 5.896 0 -0.04(-0.74%)
May 02, 2014 5.940 5.940 5.940 5.940 0 +0.10(+1.71%)
Apr 30, 2014 5.840 5.840 5.840 5.840 0 +0.12(+2.10%)
Apr 29, 2014 5.720 5.720 5.720 5.720 2,250 -0.01(-0.17%)
Apr 23, 2014 5.730 5.730 5.730 5.730 0 -0.17(-2.93%)
Apr 22, 2014 5.980 6.010 5.903 5.903 5,450 -0.24(-3.97%)
Apr 16, 2014 6.147 6.147 6.147 0 -0.05(-0.85%)
Apr 14, 2014 6.200 6.200 6.200 0 +0.10(+1.64%)
Apr 11, 2014 6.262 6.606 6.100 6.100 0 -0.51(-7.66%)
Apr 10, 2014 6.606 6.606 6.606 6.606 2,180 +0.01(+0.16%)
Apr 09, 2014 6.450 6.600 6.430 6.595 2,810 -0.00(-0.07%)
Apr 08, 2014 6.829 6.830 6.600 6.600 2,650 -0.17(-2.51%)
Apr 07, 2014 6.770 6.770 6.770 6.770 100 -0.11(-1.60%)
Apr 04, 2014 6.840 6.880 6.840 6.880 0 +0.05(+0.73%)
Apr 03, 2014 6.830 6.830 6.830 6.830 200 +0.11(+1.64%)
Apr 02, 2014 6.744 6.744 6.720 6.720 400 -0.10(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.