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 (%)
Feb 23, 2011 6.791 6.791 6.791 6.791 0 -0.40(-5.55%)
Feb 22, 2011 7.230 7.240 7.190 7.190 5,000 -0.20(-2.76%)
Feb 17, 2011 7.394 7.394 7.394 0 +0.08(+1.15%)
Feb 14, 2011 7.310 7.310 7.310 0 -0.05(-0.68%)
Feb 04, 2011 7.360 7.360 7.360 0 -0.09(-1.18%)
Feb 03, 2011 7.500 7.500 7.430 7.448 4,200 +0.09(+1.26%)
Feb 01, 2011 7.355 7.355 7.355 0 +0.19(+2.58%)
Jan 28, 2011 7.170 7.170 7.170 7.170 0 +0.07(+0.97%)
Jan 27, 2011 7.223 7.240 7.100 7.101 21,200 -0.07(-0.92%)
Jan 26, 2011 7.130 7.168 7.120 7.167 11,000 +0.31(+4.58%)
Jan 25, 2011 6.853 6.853 6.853 6.853 1,000 -0.10(-1.40%)
Jan 24, 2011 6.900 6.950 6.900 6.950 1,000 +0.31(+4.67%)
Jan 21, 2011 6.640 6.640 6.640 6.640 300 +0.10(+1.46%)
Jan 12, 2011 6.544 6.544 6.544 0 -0.24(-3.47%)
Jan 04, 2011 6.780 6.780 6.780 0 +0.04(+0.61%)
Dec 31, 2010 6.739 6.739 6.739 0 +0.73(+12.13%)
Dec 21, 2010 6.010 6.010 6.010 0 +0.05(+0.77%)
Dec 15, 2010 5.964 5.964 5.964 0 +0.07(+1.25%)
Dec 13, 2010 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Dec 09, 2010 5.890 5.890 5.890 0 +0.21(+3.70%)
Nov 26, 2010 5.680 5.680 5.680 0 -0.03(-0.53%)
Nov 23, 2010 5.710 5.710 5.710 5.710 0 -0.13(-2.23%)
Nov 19, 2010 5.840 5.840 5.840 5.840 0 +0.06(+1.04%)
Nov 16, 2010 5.780 5.780 5.780 5.780 0 -0.27(-4.46%)
Nov 15, 2010 6.050 6.050 6.050 6.050 500 +0.03(+0.50%)
Nov 12, 2010 6.500 6.500 6.020 6.020 2,000 -0.73(-10.84%)
Nov 05, 2010 6.752 6.752 6.752 6.752 0 +0.07(+0.99%)
Nov 01, 2010 6.686 6.686 6.686 0 +0.28(+4.43%)
Oct 14, 2010 6.402 6.402 6.402 0 +0.02(+0.35%)
Sep 17, 2010 6.380 6.380 6.380 0 +0.00(+0.00%)
Sep 14, 2010 6.380 6.380 6.380 0 +0.01(+0.13%)
Sep 13, 2010 6.371 6.371 6.371 6.371 500 +0.07(+1.13%)
Sep 08, 2010 6.300 6.300 6.300 0 -0.70(-10.00%)
Aug 11, 2010 7.000 7.000 7.000 0 -0.08(-1.13%)
Aug 09, 2010 7.080 7.080 7.080 0 +0.34(+5.02%)
Aug 04, 2010 6.742 6.742 6.742 0 -0.03(-0.42%)
Aug 03, 2010 6.770 6.770 6.770 6.770 500 -0.04(-0.65%)
Jul 29, 2010 6.815 6.815 6.815 0 +0.10(+1.42%)
Jul 28, 2010 6.699 6.739 6.699 6.719 12,108 +0.41(+6.52%)
Jun 25, 2010 6.308 6.308 6.308 0 -0.11(-1.75%)
Jun 24, 2010 6.420 6.420 6.420 6.420 200 -0.05(-0.77%)
Jun 23, 2010 6.470 6.470 6.470 6.470 1,000 -0.10(-1.52%)
Jun 01, 2010 6.570 6.570 6.570 0 +0.21(+3.32%)
May 18, 2010 6.359 6.359 6.359 6.359 0 -0.00(-0.03%)
May 14, 2010 6.361 6.361 6.361 0 -0.83(-11.54%)
May 04, 2010 7.190 7.190 7.190 0 -0.68(-8.64%)
Apr 28, 2010 7.870 7.870 7.870 7.870 0 -0.31(-3.79%)
Apr 15, 2010 8.180 8.180 8.180 8.180 0 +0.10(+1.29%)
Mar 12, 2010 8.076 8.076 8.076 0 +0.13(+1.61%)
Mar 05, 2010 7.948 7.948 7.948 7.948 0 +0.12(+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.