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 28, 2020 8.100 8.100 8.100 8.100 100 +0.06(+0.75%)
Feb 27, 2020 7.770 8.040 7.730 8.040 3,201 -0.49(-5.74%)
Feb 25, 2020 8.530 8.530 8.530 0 -0.17(-1.90%)
Feb 14, 2020 8.695 8.695 8.695 0 +0.00(+0.00%)
Feb 10, 2020 8.695 8.695 8.695 0 +0.00(+0.00%)
Feb 06, 2020 8.695 8.695 8.695 0 -0.06(-0.74%)
Feb 05, 2020 8.760 8.760 8.760 8.760 100 +0.31(+3.67%)
Feb 04, 2020 8.450 8.450 8.450 39 +0.00(+0.00%)
Jan 30, 2020 8.450 8.450 8.450 0 -0.30(-3.43%)
Jan 29, 2020 8.750 8.750 8.750 8.750 500 +0.01(+0.11%)
Jan 24, 2020 8.740 8.740 8.740 0 -0.03(-0.35%)
Jan 14, 2020 8.771 8.771 8.771 0 +0.01(+0.06%)
Jan 13, 2020 8.765 8.765 8.765 8.765 2,000 +0.02(+0.17%)
Jan 10, 2020 8.672 8.750 8.672 8.750 1,100 +0.08(+0.92%)
Jan 09, 2020 8.589 8.685 8.589 8.671 3,000 +0.07(+0.82%)
Jan 08, 2020 8.600 8.600 8.600 8.600 100 -0.31(-3.48%)
Dec 30, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 26, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 24, 2019 8.910 8.910 8.910 8.910 500 -0.00(-0.06%)
Dec 23, 2019 9.080 9.080 8.915 8.915 218 -0.06(-0.61%)
Dec 20, 2019 8.850 8.970 8.850 8.970 3,300 -0.07(-0.77%)
Dec 16, 2019 9.040 9.040 9.040 0 +0.42(+4.93%)
Dec 13, 2019 8.615 8.615 8.615 8.615 500 -0.25(-2.87%)
Dec 11, 2019 8.870 8.870 8.870 0 -0.03(-0.32%)
Dec 09, 2019 8.899 8.899 8.899 0 -0.29(-3.17%)
Dec 06, 2019 9.190 9.190 9.190 9.190 100 -0.45(-4.65%)
Dec 02, 2019 9.638 9.638 9.638 0 +0.00(+0.00%)
Nov 26, 2019 9.638 9.638 9.638 0 +0.00(+0.00%)
Nov 18, 2019 9.638 9.638 9.638 0 -0.09(-0.95%)
Nov 15, 2019 9.730 9.730 9.730 51 +0.00(+0.00%)
Nov 14, 2019 9.730 9.730 9.730 9.730 100 +0.03(+0.30%)
Nov 08, 2019 9.701 9.701 9.701 0 -0.47(-4.61%)
Nov 05, 2019 10.17 10.17 10.17 0 +0.34(+3.46%)
Nov 04, 2019 9.830 9.830 9.830 9.830 356 +0.14(+1.44%)
Nov 01, 2019 9.660 9.690 9.470 9.690 1,400 +0.31(+3.30%)
Oct 31, 2019 9.330 9.380 9.320 9.380 1,300 +0.02(+0.21%)
Oct 29, 2019 9.360 9.360 9.360 0 -0.13(-1.41%)
Oct 28, 2019 9.494 9.494 9.494 62 +0.00(+0.00%)
Oct 25, 2019 9.494 9.494 9.494 9.494 200 +0.10(+1.11%)
Oct 24, 2019 9.390 9.390 9.390 20 +0.00(+0.00%)
Oct 23, 2019 9.390 9.390 9.390 9.390 100 -0.21(-2.19%)
Oct 22, 2019 9.400 9.600 9.400 9.600 1,095 +0.11(+1.21%)
Oct 21, 2019 9.380 9.485 9.380 9.485 1,100 +0.29(+3.10%)
Oct 18, 2019 9.200 9.200 9.200 9.200 253,000 +0.73(+8.60%)
Oct 02, 2019 8.471 8.471 8.471 0 -0.16(-1.84%)
Oct 01, 2019 8.630 8.630 8.630 8.630 500 -0.09(-1.05%)
Sep 30, 2019 8.722 8.722 8.722 30 +0.00(+0.00%)
Sep 27, 2019 8.722 8.722 8.722 8.722 100 -0.23(-2.55%)
Sep 18, 2019 8.950 8.950 8.950 0 -0.25(-2.72%)
Sep 16, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 13, 2019 9.220 9.220 9.200 9.200 400 +0.69(+8.09%)
Sep 12, 2019 8.512 8.512 8.512 8.512 2,077 -0.05(-0.59%)
Sep 09, 2019 8.563 8.563 8.563 0 +0.00(+0.00%)
Sep 06, 2019 8.650 8.650 8.563 8.563 1,100 -0.05(-0.55%)
Sep 03, 2019 8.610 8.610 8.610 0 -0.19(-2.16%)
Aug 27, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 20, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 15, 2019 8.800 8.800 8.800 0 +0.02(+0.23%)
Aug 14, 2019 9.200 9.200 8.780 8.780 500 -0.52(-5.59%)
Aug 12, 2019 9.300 9.300 9.300 0 -0.09(-0.96%)
Aug 09, 2019 9.470 9.500 9.390 9.390 800 +0.60(+6.83%)
Aug 06, 2019 8.790 8.790 8.790 0 -0.41(-4.46%)
Aug 05, 2019 9.200 9.200 9.200 25 +0.00(+0.00%)
Aug 02, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Jul 31, 2019 9.200 9.200 9.200 0 -0.24(-2.54%)
Jul 26, 2019 9.440 9.440 9.440 0 +0.07(+0.70%)
Jul 25, 2019 9.394 9.394 9.374 9.374 2,500 +0.18(+2.00%)
Jul 23, 2019 9.190 9.190 9.190 0 +0.00(+0.00%)
Jul 22, 2019 9.190 9.190 9.190 9.190 200 -0.13(-1.39%)
Jul 19, 2019 9.330 9.330 9.320 9.320 600 +0.05(+0.59%)
Jul 17, 2019 9.265 9.265 9.265 0 +0.11(+1.20%)
Jul 16, 2019 9.254 9.300 9.155 9.155 1,661 +0.12(+1.30%)
Jul 10, 2019 9.037 9.037 9.037 0 -0.08(-0.91%)
Jul 09, 2019 9.120 9.120 9.120 9.120 100 +0.28(+3.12%)
Jul 05, 2019 8.844 8.844 8.844 0 -0.11(-1.19%)
Jul 03, 2019 8.750 8.950 8.750 8.950 200 +0.10(+1.13%)
Jul 02, 2019 8.850 8.850 8.850 40 +0.00(+0.00%)
Jul 01, 2019 8.850 8.850 8.850 8.850 100 +0.78(+9.67%)
Jun 28, 2019 8.240 8.240 8.070 8.070 400 +0.08(+1.00%)
Jun 27, 2019 7.990 7.990 7.990 1 +0.00(+0.00%)
Jun 26, 2019 7.990 7.990 7.990 7.990 229 +0.04(+0.50%)
Jun 24, 2019 7.950 7.950 7.950 0 +0.00(+0.02%)
Jun 21, 2019 7.830 7.830 7.949 66,563 +0.12(+1.51%)
Jun 20, 2019 7.920 7.920 7.830 7.830 900 -0.06(-0.76%)
Jun 19, 2019 7.923 7.923 7.890 7.890 300 -0.01(-0.13%)
Jun 18, 2019 7.860 7.900 7.860 7.900 200 +1.23(+18.43%)
Jun 17, 2019 6.670 6.670 6.670 50 +0.00(+0.00%)
Jun 11, 2019 6.670 6.670 6.670 0 +0.15(+2.24%)
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%)
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.