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

Cascades (OP: CADNF )

7.200 -0.250 (-3.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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%)
Jun 04, 2018 9.800 9.800 9.774 9.774 300 +0.27(+2.88%)
May 30, 2018 9.500 9.500 9.500 0 +0.15(+1.60%)
May 16, 2018 9.350 9.350 9.350 1 -0.01(-0.14%)
May 15, 2018 9.280 9.382 9.280 9.363 1,190 -0.22(-2.26%)
May 14, 2018 9.580 9.580 9.580 9.580 200 -0.04(-0.41%)
May 10, 2018 9.620 9.620 9.620 0 -0.47(-4.69%)
May 04, 2018 10.09 10.09 10.09 0 +0.43(+4.49%)
May 01, 2018 9.660 9.660 9.660 0 -0.29(-2.91%)
Apr 26, 2018 9.950 9.950 9.950 0 +0.13(+1.32%)
Apr 25, 2018 9.810 9.820 9.810 9.820 10,000 -0.20(-2.00%)
Apr 24, 2018 9.982 10.03 9.982 10.02 2,500 +0.11(+1.11%)
Apr 23, 2018 9.910 9.910 9.910 9.910 100 -0.89(-8.23%)
Apr 18, 2018 10.80 10.80 10.80 0 +0.40(+3.83%)
Apr 02, 2018 10.40 10.40 10.40 0 +0.24(+2.36%)
Mar 28, 2018 10.16 10.16 10.16 0 -0.36(-3.41%)
Mar 27, 2018 10.52 10.52 10.51 10.52 1,000 -0.35(-3.25%)
Mar 26, 2018 10.92 10.92 10.87 10.87 3,434 -0.21(-1.88%)
Mar 22, 2018 11.08 11.08 11.08 0 +0.06(+0.50%)
Mar 20, 2018 11.02 11.02 11.02 0 -0.33(-2.87%)
Mar 14, 2018 11.35 11.35 11.35 0 +0.32(+2.87%)
Mar 07, 2018 11.03 11.03 11.03 0 -0.04(-0.34%)
Mar 01, 2018 11.07 11.07 11.07 0 -1.80(-13.97%)
Feb 16, 2018 12.87 12.87 12.87 2,762 +0.83(+6.89%)
Feb 13, 2018 12.04 12.04 12.04 0 -0.06(-0.50%)
Feb 12, 2018 12.10 12.10 12.10 12.10 555 -0.02(-0.13%)
Feb 09, 2018 11.98 12.12 11.95 12.12 13,068 -0.49(-3.90%)
Feb 08, 2018 12.61 12.61 12.61 12.61 250 +0.10(+0.77%)
Feb 07, 2018 12.51 12.51 12.51 12.51 600 +0.08(+0.62%)
Feb 06, 2018 12.50 12.50 12.43 12.43 374 -0.26(-2.05%)
Feb 02, 2018 12.69 12.69 12.69 0 -0.19(-1.50%)
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.