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 (%)
Jul 26, 2012 4.671 4.671 4.671 0 +0.12(+2.66%)
Jul 23, 2012 4.550 4.550 4.550 0 -0.06(-1.30%)
Jul 20, 2012 4.610 4.610 4.610 4.610 400 +0.12(+2.67%)
Jul 19, 2012 4.520 4.520 4.490 4.490 800 +0.12(+2.75%)
Jul 17, 2012 4.370 4.370 4.370 0 +0.12(+2.94%)
Jul 16, 2012 4.245 4.245 4.245 4.245 100 -0.17(-3.74%)
Jun 19, 2012 4.410 4.410 4.410 0 +0.09(+2.08%)
Jun 18, 2012 4.330 4.360 4.310 4.320 900 +0.12(+2.86%)
Jun 12, 2012 4.200 4.200 4.200 0 +0.04(+0.96%)
Jun 11, 2012 4.160 4.160 4.160 4.160 100 -0.23(-5.24%)
Jun 06, 2012 4.390 4.390 4.390 4.390 0 +0.23(+5.53%)
Jun 01, 2012 4.160 4.160 4.160 4.160 0 -0.10(-2.35%)
May 31, 2012 4.120 4.260 4.120 4.260 200 -0.24(-5.33%)
May 25, 2012 4.500 4.500 4.500 4.500 0 -0.11(-2.39%)
May 24, 2012 4.590 4.610 4.590 4.610 300 +0.09(+1.99%)
May 23, 2012 4.520 4.520 4.520 4.520 300 +0.01(+0.22%)
May 18, 2012 4.510 4.510 4.510 0 -0.06(-1.31%)
May 17, 2012 4.570 4.570 4.570 4.570 300 -0.12(-2.56%)
May 16, 2012 4.740 4.740 4.690 4.690 700 -0.04(-0.85%)
May 15, 2012 4.730 4.730 4.730 4.730 300 +0.03(+0.64%)
May 11, 2012 4.700 4.700 4.700 0 +0.32(+7.31%)
May 10, 2012 4.380 4.380 4.380 4.380 100 +0.22(+5.29%)
May 09, 2012 4.160 4.160 4.160 4.160 100 -0.04(-0.93%)
May 07, 2012 4.199 4.199 4.199 4.199 0 -0.27(-6.06%)
May 04, 2012 4.470 4.470 4.470 4.470 300 +0.04(+0.90%)
May 01, 2012 4.430 4.430 4.430 0 +0.20(+4.73%)
Apr 30, 2012 4.221 4.230 4.221 4.230 30,100 +0.07(+1.68%)
Apr 25, 2012 4.160 4.160 4.160 0 -0.10(-2.35%)
Apr 20, 2012 4.260 4.260 4.260 0 +0.05(+1.19%)
Apr 19, 2012 4.210 4.210 4.210 4.210 300 +0.08(+1.94%)
Apr 16, 2012 4.130 4.130 4.130 0 -0.02(-0.54%)
Apr 13, 2012 4.060 4.152 4.060 4.152 19,500 +0.12(+3.04%)
Apr 11, 2012 4.030 4.030 4.030 0 -0.08(-1.95%)
Apr 04, 2012 4.110 4.110 4.110 0 -0.17(-3.99%)
Apr 03, 2012 4.142 4.281 4.142 4.281 3,850 +0.06(+1.45%)
Mar 30, 2012 4.220 4.220 4.220 0 +0.03(+0.72%)
Mar 29, 2012 4.208 4.208 4.190 4.190 200 -0.11(-2.65%)
Mar 27, 2012 4.304 4.304 4.304 0 +0.08(+1.99%)
Mar 26, 2012 4.220 4.220 4.220 4.220 300 +0.11(+2.68%)
Mar 23, 2012 4.110 4.110 4.110 4.110 300 -0.14(-3.29%)
Mar 21, 2012 4.250 4.250 4.250 0 +0.02(+0.47%)
Mar 20, 2012 4.230 4.230 4.230 4.230 300 +0.02(+0.48%)
Mar 14, 2012 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Mar 02, 2012 4.180 4.180 4.180 0 -0.02(-0.48%)
Mar 01, 2012 4.200 4.200 4.200 4.200 300 -0.01(-0.33%)
Feb 28, 2012 4.214 4.214 4.214 2,928 +0.14(+3.54%)
Feb 27, 2012 4.070 4.070 4.070 4.070 600 -0.15(-3.67%)
Feb 24, 2012 4.225 4.225 4.225 4.225 5,000 -0.41(-8.75%)
Feb 03, 2012 4.630 4.630 4.630 0 +0.10(+2.21%)
Feb 01, 2012 4.530 4.530 4.530 0 -0.03(-0.66%)
Jan 13, 2012 4.560 4.560 4.560 4.560 0 -0.09(-2.01%)
Jan 05, 2012 4.653 4.653 4.653 0 +0.35(+8.08%)
Dec 28, 2011 4.306 4.306 4.306 0 +0.36(+9.00%)
Dec 21, 2011 3.950 3.950 3.950 3.950 0 +0.19(+5.05%)
Dec 15, 2011 3.760 3.760 3.760 3.760 0 +0.03(+0.80%)
Dec 14, 2011 3.730 3.730 3.730 3.730 100 -0.08(-2.10%)
Dec 12, 2011 3.810 3.810 3.810 3.810 0 -0.14(-3.54%)
Dec 09, 2011 3.980 3.980 3.950 3.950 200 -0.16(-3.89%)
Dec 05, 2011 4.110 4.110 4.110 0 -0.33(-7.43%)
Nov 28, 2011 4.440 4.440 4.440 0 +0.30(+7.25%)
Nov 23, 2011 4.140 4.140 4.140 0 -0.13(-3.04%)
Nov 21, 2011 4.270 4.270 4.270 0 -0.10(-2.29%)
Nov 18, 2011 4.370 4.370 4.370 4.370 100 -0.15(-3.32%)
Nov 17, 2011 4.520 4.520 4.520 4.520 100 -0.23(-4.84%)
Nov 08, 2011 4.750 4.750 4.750 0 -0.12(-2.46%)
Nov 03, 2011 4.870 4.870 4.870 0 +0.00(+0.01%)
Nov 02, 2011 4.860 4.869 4.860 4.869 12,100 +0.23(+4.94%)
Nov 01, 2011 4.310 4.640 4.267 4.640 44,400 +0.13(+2.85%)
Oct 31, 2011 4.511 4.511 4.511 4.511 200 +0.03(+0.70%)
Oct 27, 2011 4.480 4.480 4.480 0 +0.24(+5.66%)
Oct 14, 2011 4.240 4.240 4.240 0 +0.48(+12.77%)
Oct 06, 2011 3.760 3.760 3.760 0 +0.16(+4.48%)
Oct 05, 2011 3.599 3.599 3.599 3.599 670 +0.24(+7.11%)
Oct 04, 2011 3.360 3.360 3.360 3.360 100 -0.52(-13.47%)
Oct 03, 2011 3.700 3.883 3.700 3.883 68,800 +0.11(+2.92%)
Sep 29, 2011 3.773 3.773 3.773 3.773 0 -0.18(-4.48%)
Sep 23, 2011 3.950 3.950 3.950 400 -0.54(-12.01%)
Sep 20, 2011 4.489 4.489 4.489 0 +0.03(+0.57%)
Sep 19, 2011 4.340 4.464 4.340 4.464 624 -0.24(-5.03%)
Sep 16, 2011 4.700 4.700 4.700 4.700 500 +0.12(+2.62%)
Sep 15, 2011 4.600 4.600 4.580 4.580 200 -0.57(-11.07%)
Aug 31, 2011 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 29, 2011 5.150 5.150 5.150 0 +0.06(+1.18%)
Aug 26, 2011 5.090 5.090 5.090 5.090 100 -0.19(-3.60%)
Aug 22, 2011 5.280 5.280 5.280 5.280 0 +0.03(+0.57%)
Aug 19, 2011 5.260 5.265 5.250 5.250 12,500 -0.25(-4.55%)
Aug 17, 2011 5.500 5.500 5.500 0 +0.11(+2.04%)
Aug 10, 2011 5.390 5.390 5.390 0 +0.14(+2.67%)
Aug 09, 2011 5.230 5.250 5.230 5.250 800 -0.70(-11.76%)
Aug 05, 2011 5.950 5.950 5.950 0 -0.45(-7.03%)
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.