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

Cascades (OP: CADNF )

7.450 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 16, 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 (%)
May 31, 2019 6.524 6.524 6.524 0 -0.30(-4.34%)
May 28, 2019 6.821 6.821 6.821 0 -0.29(-4.06%)
May 21, 2019 7.109 7.109 7.109 0 -0.28(-3.80%)
May 20, 2019 7.390 7.390 7.390 7.390 200 +0.20(+2.78%)
May 16, 2019 7.190 7.190 7.190 0 +0.08(+1.13%)
May 14, 2019 7.110 7.110 7.110 0 +0.03(+0.38%)
May 13, 2019 7.100 7.100 7.083 7.083 300 +0.13(+1.89%)
May 10, 2019 6.960 6.960 6.950 6.952 86,800 +0.32(+4.86%)
May 09, 2019 6.630 6.630 6.630 6.630 100 +0.36(+5.74%)
May 01, 2019 6.270 6.270 6.270 0 +0.37(+6.26%)
Apr 25, 2019 5.901 5.901 5.901 0 +0.08(+1.45%)
Apr 24, 2019 5.839 5.839 5.816 5.816 25,000 -0.04(-0.61%)
Apr 18, 2019 5.852 5.852 5.852 0 -0.55(-8.57%)
Apr 12, 2019 6.400 6.400 6.400 0 -0.02(-0.31%)
Apr 11, 2019 6.420 6.420 6.420 6.420 550 -0.02(-0.31%)
Apr 10, 2019 6.440 6.440 6.440 6.440 260 +0.18(+2.88%)
Apr 08, 2019 6.260 6.260 6.260 0 +0.00(+0.00%)
Apr 03, 2019 6.260 6.260 6.260 0 +0.01(+0.17%)
Apr 02, 2019 6.249 6.249 6.249 6.249 315 +0.09(+1.40%)
Mar 28, 2019 6.163 6.163 6.163 0 -0.02(-0.28%)
Mar 27, 2019 6.180 6.180 6.180 6.180 100 -0.05(-0.80%)
Mar 22, 2019 6.230 6.230 6.230 0 -0.07(-1.15%)
Mar 21, 2019 6.303 6.303 6.303 6.303 2,000 +0.07(+1.17%)
Mar 18, 2019 6.230 6.230 6.230 0 +0.00(+0.00%)
Mar 15, 2019 6.230 6.230 6.230 6.230 800 -0.17(-2.66%)
Mar 14, 2019 6.400 6.400 6.400 33 +0.00(+0.00%)
Mar 13, 2019 6.390 6.400 6.390 6.400 312 +0.26(+4.31%)
Mar 12, 2019 6.135 6.135 6.135 30 +0.00(+0.00%)
Mar 08, 2019 6.135 6.135 6.135 0 -0.45(-6.81%)
Mar 01, 2019 6.584 6.584 6.584 0 -0.27(-3.89%)
Feb 28, 2019 6.480 6.850 6.480 6.850 391 -0.63(-8.43%)
Feb 26, 2019 7.481 7.481 7.481 0 -0.30(-3.85%)
Feb 25, 2019 7.860 7.860 7.780 7.780 400 +0.08(+1.06%)
Feb 22, 2019 7.698 7.698 7.698 7.698 300 +0.09(+1.16%)
Feb 20, 2019 7.610 7.610 7.610 0 +0.03(+0.40%)
Feb 19, 2019 7.580 7.580 7.580 25 +0.00(+0.00%)
Feb 07, 2019 7.580 7.580 7.580 0 +0.00(+0.00%)
Feb 05, 2019 7.580 7.580 7.580 0 +0.04(+0.53%)
Feb 04, 2019 7.540 7.540 7.540 33 +0.00(+0.00%)
Jan 29, 2019 7.540 7.540 7.540 0 -0.22(-2.84%)
Jan 24, 2019 7.760 7.760 7.760 0 -0.24(-3.00%)
Jan 22, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 09, 2019 8.000 8.000 8.000 0 +0.36(+4.71%)
Jan 08, 2019 7.640 7.640 7.640 7.640 100 +0.19(+2.55%)
Jan 07, 2019 7.200 7.480 7.200 7.450 5,200 +0.17(+2.36%)
Dec 28, 2018 7.278 7.278 7.278 0 +0.21(+2.95%)
Dec 24, 2018 7.070 7.070 7.070 0 -1.28(-15.31%)
Dec 21, 2018 9.305 9.305 8.348 22,340 -0.96(-10.29%)
Dec 18, 2018 9.305 9.305 9.305 0 +0.00(+0.00%)
Dec 13, 2018 9.305 9.305 9.305 0 -0.07(-0.80%)
Dec 11, 2018 9.380 9.380 9.380 0 +0.10(+1.08%)
Dec 10, 2018 9.280 9.280 9.280 9.280 100 -0.27(-2.83%)
Dec 04, 2018 9.550 9.550 9.550 0 +0.65(+7.30%)
Nov 30, 2018 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 29, 2018 8.900 8.900 8.900 8.900 120 +0.42(+4.95%)
Nov 26, 2018 8.480 8.480 8.480 0 +0.00(+0.00%)
Nov 16, 2018 8.480 8.480 8.480 0 +0.47(+5.90%)
Nov 14, 2018 8.008 8.008 8.008 0 +0.00(+0.00%)
Nov 13, 2018 8.016 8.017 8.008 8.008 2,000 -0.04(-0.51%)
Nov 12, 2018 8.056 8.056 8.047 8.049 1,881 +0.40(+5.21%)
Nov 07, 2018 7.650 7.650 7.650 0 -0.19(-2.42%)
Nov 02, 2018 7.840 7.840 7.840 0 +0.00(+0.00%)
Nov 01, 2018 7.829 7.840 7.825 7.840 1,800 +0.05(+0.64%)
Oct 31, 2018 7.790 7.790 7.790 7.790 600 -0.01(-0.07%)
Oct 29, 2018 7.796 7.796 7.796 0 -0.05(-0.69%)
Oct 26, 2018 7.850 7.850 7.850 7.850 100 +0.02(+0.27%)
Oct 25, 2018 7.829 7.829 7.829 7.829 242 -0.70(-8.21%)
Oct 19, 2018 8.530 8.530 8.530 0 +0.04(+0.47%)
Oct 18, 2018 8.490 8.490 8.490 8.490 100 -0.18(-2.08%)
Oct 15, 2018 8.670 8.670 8.670 0 -0.03(-0.29%)
Oct 09, 2018 8.696 8.696 8.696 0 -1.37(-13.65%)
Oct 08, 2018 10.07 10.07 10.07 10.07 631 +0.50(+5.22%)
Oct 05, 2018 9.570 9.570 9.570 9.570 100 +0.13(+1.38%)
Oct 04, 2018 9.440 9.440 9.440 9.440 100 +0.02(+0.17%)
Oct 03, 2018 9.424 9.424 9.424 9.424 250 -0.17(-1.73%)
Oct 02, 2018 9.590 9.590 9.590 9.590 100 -0.28(-2.79%)
Sep 21, 2018 9.866 9.866 9.866 0 -0.23(-2.32%)
Sep 20, 2018 10.10 10.10 10.10 10.10 800 -0.02(-0.20%)
Sep 17, 2018 10.12 10.12 10.12 0 +0.22(+2.22%)
Sep 14, 2018 9.900 9.900 9.900 9.900 500 +0.00(+0.00%)
Sep 07, 2018 9.900 9.900 9.900 0 -0.32(-3.13%)
Sep 05, 2018 10.22 10.22 10.22 0 +0.00(+0.00%)
Aug 29, 2018 10.22 10.22 10.22 0 +0.23(+2.30%)
Aug 28, 2018 9.990 9.990 9.990 25 +0.00(+0.00%)
Aug 23, 2018 9.990 9.990 9.990 0 -0.64(-6.01%)
Aug 21, 2018 10.63 10.63 10.63 0 +0.06(+0.56%)
Aug 20, 2018 10.57 10.57 10.57 10.57 250 +0.51(+5.06%)
Aug 14, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Aug 13, 2018 10.06 10.06 10.06 10.06 400 +0.44(+4.58%)
Aug 09, 2018 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 02, 2018 9.620 9.620 9.620 0 +0.10(+1.09%)
Jul 31, 2018 9.516 9.516 9.516 0 +0.00(+0.00%)
Jul 20, 2018 0 +0.00(+0.00%)
Jul 18, 2018 9.200 9.200 9.200 0 +0.19(+2.11%)
Jul 17, 2018 9.010 9.010 9.010 9.010 100 +0.26(+2.97%)
Jul 13, 2018 8.750 8.750 8.750 0 -0.26(-2.88%)
Jul 12, 2018 9.234 9.234 9.010 9.010 1,000 -0.39(-4.15%)
Jul 10, 2018 9.400 9.400 9.400 0 -0.05(-0.52%)
Jul 09, 2018 9.449 9.449 9.449 9.449 500 -0.15(-1.57%)
Jul 06, 2018 9.550 9.600 9.550 9.600 1,250 +0.34(+3.67%)
Jul 05, 2018 9.260 9.260 9.260 9.260 100 +0.24(+2.62%)
Jun 27, 2018 9.023 9.023 9.023 0 -0.01(-0.07%)
Jun 22, 2018 9.030 9.030 9.030 0 -0.00(-0.03%)
Jun 21, 2018 9.032 9.032 9.032 9.032 1,000 -0.07(-0.78%)
Jun 20, 2018 9.103 9.103 9.103 9.103 100 -0.12(-1.32%)
Jun 19, 2018 9.201 9.240 9.201 9.225 25,000 -0.09(-0.96%)
Jun 15, 2018 9.315 9.315 9.315 0 -0.26(-2.73%)
Jun 05, 2018 9.577 9.577 9.577 0 -0.20(-2.02%)
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.