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 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%)
Apr 03, 2017 10.26 10.26 10.26 5,406 +0.13(+1.32%)
Mar 27, 2017 10.13 10.13 10.13 0 +0.05(+0.48%)
Mar 24, 2017 10.11 10.11 10.08 10.08 1,000 +0.07(+0.72%)
Mar 23, 2017 10.01 10.01 10.01 10.01 100 +0.12(+1.22%)
Mar 16, 2017 9.889 9.889 9.889 0 +0.30(+3.11%)
Mar 08, 2017 9.591 9.591 9.591 4,000 -0.52(-5.13%)
Mar 06, 2017 10.11 10.11 10.11 5,215 +0.13(+1.30%)
Mar 02, 2017 9.981 9.981 9.981 0 -0.33(-3.19%)
Feb 27, 2017 10.31 10.31 10.31 4,800 -0.43(-4.00%)
Feb 21, 2017 10.74 10.74 10.74 6,023 +0.03(+0.28%)
Feb 17, 2017 10.71 10.71 10.71 0 -0.19(-1.76%)
Feb 16, 2017 10.90 10.90 10.90 10.90 200 +0.22(+2.08%)
Feb 15, 2017 10.36 10.71 10.36 10.68 5,000 +0.61(+6.06%)
Feb 14, 2017 10.07 10.07 10.07 10.07 100 +0.33(+3.39%)
Feb 13, 2017 9.740 9.740 9.740 9.740 100 +0.27(+2.88%)
Feb 06, 2017 9.468 9.468 9.468 0 +0.07(+0.72%)
Jan 30, 2017 9.400 9.400 9.400 0 -0.07(-0.74%)
Jan 27, 2017 9.470 9.470 9.470 9.470 200 -0.40(-4.05%)
Jan 25, 2017 9.870 9.870 9.870 0 +0.94(+10.53%)
Jan 20, 2017 8.930 8.930 8.930 0 -0.64(-6.69%)
Jan 13, 2017 9.570 9.570 9.570 0 +0.61(+6.76%)
Dec 30, 2016 8.964 8.964 8.964 0 +0.00(+0.05%)
Dec 27, 2016 8.960 8.960 8.960 0 -0.27(-2.93%)
Dec 21, 2016 9.230 9.230 9.230 0 +0.35(+3.95%)
Dec 09, 2016 8.879 8.879 8.879 0 +0.16(+1.78%)
Dec 08, 2016 8.724 8.724 8.724 8.724 100 +0.05(+0.62%)
Nov 23, 2016 8.670 8.670 8.670 0 +0.17(+2.00%)
Nov 22, 2016 8.500 8.500 8.500 8.500 100 -0.07(-0.82%)
Nov 21, 2016 8.370 8.580 8.370 8.570 4,200 +0.05(+0.59%)
Nov 16, 2016 8.520 8.520 8.520 0 +0.35(+4.28%)
Nov 14, 2016 8.170 8.170 8.170 3,500 -0.44(-5.11%)
Nov 11, 2016 8.650 8.650 8.610 8.610 7,400 -0.54(-5.90%)
Nov 09, 2016 9.150 9.150 9.150 1,600 -0.17(-1.83%)
Nov 03, 2016 9.321 9.321 9.321 0 -0.20(-2.14%)
Nov 01, 2016 9.524 9.524 9.524 0 -0.54(-5.32%)
Oct 18, 2016 10.06 10.06 10.06 0 +0.35(+3.60%)
Oct 07, 2016 9.710 9.710 9.710 0 +0.19(+2.00%)
Oct 05, 2016 9.520 9.520 9.520 15,400 -0.09(-0.94%)
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.