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 (%)
Jun 10, 2009 4.048 4.048 4.048 0 +0.32(+8.53%)
May 14, 2009 3.730 3.730 3.730 0 +1.25(+50.65%)
Apr 19, 2009 2.476 2.476 2.476 0 +0.00(+0.00%)
Apr 17, 2009 2.476 2.476 2.476 2.476 200 +0.51(+25.72%)
Apr 09, 2009 1.970 1.970 1.970 0 +0.04(+2.07%)
Mar 26, 2009 1.929 1.929 1.929 1.929 0 +0.49(+33.67%)
Mar 18, 2009 1.444 1.444 1.444 1.444 0 -0.12(-7.95%)
Mar 09, 2009 1.568 1.568 1.568 0 +0.00(+0.00%)
Mar 06, 2009 1.568 1.568 1.568 1.568 300 -0.63(-28.79%)
Feb 09, 2009 2.202 2.202 2.202 0 +0.00(+0.00%)
Feb 06, 2009 2.194 2.202 2.194 2.202 1,000 -0.79(-26.29%)
Jan 27, 2009 2.988 2.988 2.988 0 +0.00(+0.00%)
Jan 26, 2009 3.048 3.048 2.988 2.988 600 -0.11(-3.50%)
Jan 13, 2009 3.096 3.096 3.096 0 +0.00(+0.00%)
Jan 12, 2009 3.097 3.097 3.096 3.096 600 -0.19(-5.81%)
Jan 08, 2009 3.287 3.287 3.287 0 +0.41(+14.13%)
Dec 31, 2008 2.880 2.880 2.880 0 +0.20(+7.65%)
Dec 30, 2008 2.675 2.675 2.675 0 +0.00(+0.00%)
Dec 29, 2008 2.675 2.675 2.675 2.675 400 -0.32(-10.82%)
Dec 23, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 22, 2008 3.000 3.000 3.000 3.000 0 +0.20(+7.03%)
Dec 15, 2008 2.803 2.803 2.803 0 +0.00(+0.00%)
Dec 12, 2008 2.803 2.803 2.803 2.803 2,500 -0.20(-6.57%)
Dec 09, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 08, 2008 2.940 3.000 2.940 3.000 4,400 +0.17(+6.19%)
Dec 05, 2008 2.822 2.842 2.820 2.825 9,500 -0.14(-4.59%)
Dec 04, 2008 2.845 2.961 2.845 2.961 10,100 +0.10(+3.62%)
Dec 03, 2008 2.857 2.857 2.857 2.857 0 +0.00(+0.00%)
Dec 02, 2008 2.857 2.857 2.857 2.857 100 -0.91(-24.12%)
Oct 27, 2008 3.766 3.766 3.766 0 +0.00(+0.00%)
Oct 24, 2008 3.766 3.766 3.766 3.766 700 -0.55(-12.79%)
Oct 23, 2008 4.318 4.318 4.318 0 +0.00(+0.00%)
Oct 22, 2008 4.318 4.318 4.310 4.318 300 +0.89(+25.83%)
Oct 13, 2008 3.432 3.432 3.432 0 +0.00(+0.00%)
Oct 10, 2008 3.432 3.432 3.432 3.432 100 -1.97(-36.46%)
Oct 06, 2008 5.401 5.401 5.401 0 +0.00(+0.00%)
Oct 03, 2008 5.401 5.401 5.401 5.401 400 -1.00(-15.62%)
Sep 24, 2008 6.401 6.401 6.401 0 +0.00(+0.00%)
Sep 23, 2008 6.505 6.401 6.401 6.401 100 -0.10(-1.61%)
Sep 09, 2008 6.505 6.505 6.505 0 +0.00(+0.00%)
Sep 08, 2008 6.505 6.505 6.505 6.505 400 -0.12(-1.88%)
Sep 05, 2008 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 04, 2008 6.630 6.630 6.621 6.630 1,000 +0.71(+11.96%)
Aug 13, 2008 5.922 5.922 5.922 5.922 0 +0.00(+0.00%)
Aug 12, 2008 5.922 5.922 5.922 0 +0.00(+0.00%)
Aug 11, 2008 5.922 5.922 5.922 5.922 800 +0.46(+8.37%)
Aug 08, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Aug 07, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Aug 06, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Aug 05, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Aug 04, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Aug 01, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 31, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 30, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 29, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 28, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 25, 2008 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 24, 2008 5.465 5.465 5.465 5.465 200 -1.40(-20.42%)
Jul 23, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 22, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 21, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 18, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 17, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 16, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 15, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 14, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 11, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 10, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 09, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 08, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 07, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 04, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 03, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jul 02, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
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.