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

Cascades (OP: CADNF )

7.420 +0.050 (+0.68%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 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 (%)
Sep 29, 2015 6.240 6.240 6.240 0 +0.08(+1.30%)
Sep 28, 2015 6.160 6.160 6.160 6.160 3,000 -0.39(-5.95%)
Sep 24, 2015 6.550 6.550 6.550 0 -0.03(-0.46%)
Sep 23, 2015 6.580 6.580 6.580 6.580 790 -0.10(-1.57%)
Sep 22, 2015 6.708 6.708 6.680 6.685 3,200 +0.02(+0.37%)
Sep 16, 2015 6.660 6.660 6.660 0 +0.12(+1.83%)
Sep 15, 2015 6.540 6.540 6.540 6.540 500 +0.12(+1.87%)
Sep 14, 2015 6.420 6.420 6.420 6.420 100 +0.05(+0.78%)
Sep 11, 2015 6.370 6.370 6.370 6.370 100 -0.05(-0.75%)
Sep 03, 2015 6.418 6.418 6.418 0 +0.20(+3.19%)
Sep 02, 2015 6.270 6.270 6.220 6.220 3,800 -0.07(-1.06%)
Sep 01, 2015 6.287 6.287 6.287 6.287 15,245 -0.21(-3.28%)
Aug 31, 2015 6.500 6.500 6.500 6.500 1,793 +0.08(+1.25%)
Aug 28, 2015 6.420 6.420 6.420 6.420 100 -0.14(-2.13%)
Aug 27, 2015 6.560 6.560 6.560 6.560 350 +0.18(+2.82%)
Aug 25, 2015 6.380 6.380 6.380 0 +0.20(+3.24%)
Aug 24, 2015 6.120 6.182 6.120 6.180 1,100 -0.24(-3.74%)
Aug 21, 2015 6.420 6.420 6.420 6.420 100 -0.58(-8.29%)
Aug 18, 2015 7.000 7.000 7.000 0 +0.07(+1.01%)
Aug 17, 2015 6.670 6.930 6.640 6.930 1,615 +0.14(+2.05%)
Aug 13, 2015 6.791 6.791 6.791 0 +0.31(+4.80%)
Aug 12, 2015 6.480 6.480 6.480 6.480 4,974 +0.24(+3.85%)
Aug 10, 2015 6.240 6.240 6.240 0 +0.50(+8.62%)
Aug 07, 2015 5.730 5.745 5.730 5.745 700 +0.00(+0.09%)
Aug 05, 2015 5.740 5.740 5.740 0 -0.10(-1.71%)
Aug 04, 2015 5.840 5.840 5.840 5.840 4,000 -0.01(-0.17%)
Jul 29, 2015 5.850 5.850 5.850 0 +0.00(+0.03%)
Jul 23, 2015 5.848 5.848 5.848 0 +0.04(+0.66%)
Jul 22, 2015 5.640 5.810 5.640 5.810 400 -0.04(-0.68%)
Jul 21, 2015 5.840 5.860 5.840 5.850 400 +0.02(+0.34%)
Jul 15, 2015 5.830 5.830 5.830 0 +0.26(+4.67%)
Jul 14, 2015 5.570 5.570 5.570 5.570 1,000 -0.15(-2.62%)
Jul 13, 2015 5.640 5.720 5.640 5.720 1,300 +0.06(+1.06%)
Jul 07, 2015 5.660 5.660 5.660 0 -0.07(-1.17%)
Jul 02, 2015 5.727 5.727 5.727 0 -0.15(-2.53%)
Jun 29, 2015 5.876 5.876 5.876 0 -0.12(-1.95%)
Jun 26, 2015 5.993 5.993 5.993 5.993 1,000 +0.05(+0.89%)
Jun 25, 2015 5.940 5.940 5.940 5.940 1,960 +0.06(+1.02%)
Jun 24, 2015 5.939 5.939 5.880 5.880 200 +0.15(+2.62%)
Jun 23, 2015 5.730 5.730 5.730 5.730 100 -0.18(-3.05%)
Jun 22, 2015 5.910 5.910 5.910 5.910 100 +0.11(+1.90%)
Jun 19, 2015 5.800 5.800 5.800 5.800 1,100 -0.12(-2.03%)
Jun 18, 2015 6.000 6.000 5.920 5.920 5,274 -0.18(-2.94%)
Jun 16, 2015 6.099 6.099 6.099 0 -0.15(-2.41%)
Jun 05, 2015 6.250 6.250 6.250 0 -0.02(-0.29%)
Jun 04, 2015 6.301 6.301 6.268 6.268 2,500 -0.07(-1.13%)
Jun 03, 2015 6.350 6.350 6.340 6.340 200 +0.11(+1.77%)
May 28, 2015 6.230 6.230 6.230 0 +0.14(+2.30%)
May 26, 2015 6.090 6.090 6.090 0 -0.16(-2.56%)
May 20, 2015 6.250 6.250 6.250 0 +0.15(+2.46%)
May 19, 2015 6.060 6.124 6.060 6.100 4,100 +0.00(+0.00%)
May 14, 2015 6.100 6.100 6.100 0 +0.45(+7.96%)
May 08, 2015 5.650 5.650 5.650 0 -0.11(-1.91%)
Apr 30, 2015 5.760 5.760 5.760 0 -0.26(-4.32%)
Apr 29, 2015 6.020 6.020 6.020 6.020 800 +0.21(+3.54%)
Apr 27, 2015 5.814 5.814 5.814 0 +0.02(+0.38%)
Apr 16, 2015 5.792 5.792 5.792 0 +0.09(+1.62%)
Apr 09, 2015 5.700 5.700 5.700 0 +0.05(+0.88%)
Apr 08, 2015 5.650 5.650 5.645 5.650 2,200 -0.04(-0.70%)
Apr 07, 2015 5.743 5.743 5.690 5.690 8,965 -0.11(-1.98%)
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%)
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.