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 (%)
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%)
Feb 01, 2018 12.89 12.89 12.89 12.89 200 -0.07(-0.56%)
Jan 29, 2018 12.96 12.96 12.96 49 +2.13(+19.63%)
Jan 26, 2018 10.83 10.83 10.83 10.83 500 -0.17(-1.52%)
Jan 11, 2018 11.00 11.00 11.00 0 -0.68(-5.81%)
Jan 10, 2018 11.69 11.70 11.67 11.68 2,135 -0.09(-0.76%)
Jan 09, 2018 11.76 11.78 11.75 11.77 6,775 +0.04(+0.36%)
Jan 08, 2018 11.78 11.78 11.72 11.72 3,377 +0.55(+4.88%)
Jan 02, 2018 11.18 11.18 11.18 0 +0.19(+1.69%)
Dec 27, 2017 10.99 10.99 10.99 0 -0.26(-2.32%)
Dec 22, 2017 11.25 11.25 11.25 0 +0.18(+1.65%)
Dec 14, 2017 11.07 11.07 11.07 0 -0.21(-1.86%)
Dec 13, 2017 11.18 11.28 11.18 11.28 1,700 +0.09(+0.82%)
Dec 12, 2017 11.41 11.41 11.19 11.19 900 +0.54(+5.05%)
Dec 07, 2017 10.65 10.65 10.65 0 +0.52(+5.13%)
Dec 05, 2017 10.13 10.13 10.13 10 +0.33(+3.37%)
Nov 28, 2017 9.800 9.800 9.800 1 -0.19(-1.90%)
Nov 27, 2017 9.990 9.990 9.990 9.990 100 +0.26(+2.66%)
Nov 24, 2017 9.731 9.731 9.731 9.731 100 -0.19(-1.95%)
Nov 16, 2017 9.925 9.925 9.925 0 -0.07(-0.69%)
Nov 15, 2017 10.00 10.00 9.993 9.993 1,050 -0.03(-0.25%)
Nov 14, 2017 10.02 10.02 10.02 10.02 500 +0.11(+1.13%)
Nov 13, 2017 10.16 10.35 9.860 9.907 4,138 -0.49(-4.74%)
Nov 10, 2017 10.42 10.42 10.38 10.40 1,900 -0.83(-7.41%)
Nov 09, 2017 11.32 11.32 11.23 11.23 6,200 -0.90(-7.40%)
Nov 08, 2017 12.13 12.13 12.13 12.13 100 +0.65(+5.66%)
Nov 07, 2017 11.55 11.55 11.48 11.48 1,300 -0.69(-5.64%)
Nov 02, 2017 12.17 12.17 12.17 0 -0.13(-1.02%)
Nov 01, 2017 12.27 12.29 12.26 12.29 1,500 +0.10(+0.85%)
Oct 27, 2017 12.19 12.19 12.19 0 -0.61(-4.80%)
Oct 24, 2017 12.80 12.80 12.80 0 +0.08(+0.62%)
Oct 20, 2017 12.72 12.72 12.72 0 -0.13(-0.98%)
Oct 18, 2017 12.85 12.85 12.85 0 -0.06(-0.46%)
Oct 17, 2017 12.91 12.91 12.91 12.91 1,000 +0.29(+2.30%)
Oct 11, 2017 12.62 12.62 12.62 0 +0.32(+2.60%)
Oct 06, 2017 12.30 12.30 12.30 0 +0.43(+3.62%)
Sep 25, 2017 11.87 11.87 11.87 0 -1.33(-10.08%)
Sep 20, 2017 13.20 13.20 13.20 0 +0.20(+1.54%)
Sep 18, 2017 13.00 13.00 13.00 0 +0.31(+2.44%)
Sep 13, 2017 12.69 12.69 12.69 0 +0.99(+8.49%)
Sep 07, 2017 11.70 11.70 11.70 0 +0.13(+1.10%)
Sep 06, 2017 11.57 11.57 11.57 11.57 200 +0.19(+1.63%)
Sep 01, 2017 11.38 11.38 11.38 0 -0.22(-1.86%)
Aug 31, 2017 11.51 11.63 11.49 11.60 3,306 +0.45(+4.04%)
Aug 29, 2017 11.15 11.15 11.15 0 -0.45(-3.88%)
Aug 22, 2017 11.60 11.60 11.60 0 +0.11(+0.96%)
Aug 21, 2017 11.49 11.49 11.49 11.49 100 +0.05(+0.40%)
Aug 15, 2017 11.44 11.44 11.44 10 -0.20(-1.72%)
Aug 14, 2017 11.65 11.65 11.64 11.64 1,512 +0.34(+3.04%)
Aug 11, 2017 11.30 11.30 11.30 11.30 100 +0.18(+1.66%)
Aug 10, 2017 11.12 11.12 11.12 11.12 100 -0.49(-4.26%)
Aug 09, 2017 11.62 11.62 11.61 11.61 200 -0.29(-2.44%)
Aug 08, 2017 11.90 11.90 11.90 11.90 100 +0.12(+1.01%)
Aug 04, 2017 11.78 11.78 11.78 0 -0.63(-5.10%)
Jul 26, 2017 12.41 12.41 12.41 0 -0.58(-4.43%)
Jul 21, 2017 12.99 12.99 12.99 0 -1.02(-7.28%)
Jul 13, 2017 14.01 14.01 14.01 0 +0.41(+3.00%)
Jul 11, 2017 13.60 13.60 13.60 0 +0.00(+0.01%)
Jul 05, 2017 13.60 13.60 13.60 0 +0.20(+1.46%)
Jul 03, 2017 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 28, 2017 13.40 13.40 13.40 0 +0.60(+4.72%)
Jun 26, 2017 12.80 12.80 12.80 0 +0.22(+1.75%)
Jun 23, 2017 12.58 12.58 12.58 12.58 100 -0.02(-0.16%)
Jun 20, 2017 12.60 12.60 12.60 0 +0.18(+1.45%)
Jun 13, 2017 12.42 12.42 12.42 0 -0.18(-1.39%)
Jun 06, 2017 12.60 12.60 12.60 0 +0.67(+5.58%)
May 26, 2017 11.93 11.93 11.93 805 +0.73(+6.52%)
May 22, 2017 11.20 11.20 11.20 0 +0.20(+1.82%)
May 12, 2017 11.00 11.00 11.00 10,100 -0.62(-5.32%)
May 11, 2017 11.62 11.62 11.62 11.62 13,100 -0.15(-1.29%)
May 10, 2017 11.77 11.77 11.77 11.77 500 +0.51(+4.53%)
May 04, 2017 11.26 11.26 11.26 0 -0.18(-1.57%)
May 03, 2017 11.44 11.44 11.44 11.44 100 -0.43(-3.61%)
May 01, 2017 11.87 11.87 11.87 0 +0.08(+0.67%)
Apr 28, 2017 11.81 11.81 11.79 11.79 750 +0.41(+3.60%)
Apr 25, 2017 11.38 11.38 11.38 50 -0.06(-0.52%)
Apr 20, 2017 11.44 11.44 11.44 0 -0.28(-2.37%)
Apr 18, 2017 11.72 11.72 11.72 100 +0.05(+0.45%)
Apr 17, 2017 11.61 11.66 11.61 11.66 2,000 +0.20(+1.76%)
Apr 11, 2017 11.46 11.46 11.46 0 -0.21(-1.83%)
Apr 10, 2017 11.68 11.68 11.68 11.68 250 -0.25(-2.13%)
Apr 06, 2017 11.93 11.93 11.93 0 +0.69(+6.10%)
Apr 05, 2017 10.67 11.25 10.67 11.24 80,902 +0.98(+9.56%)
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.