Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (OP: CADNF )

6.900 +0.129 (+1.90%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 6, 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 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%)
Aug 02, 2011 6.400 6.400 6.400 0 -0.10(-1.54%)
Jul 19, 2011 6.500 6.500 6.500 0 -0.06(-0.91%)
Jul 13, 2011 6.560 6.560 6.560 0 +0.00(+0.00%)
Jun 30, 2011 6.560 6.560 6.560 0 +0.29(+4.63%)
Jun 28, 2011 6.270 6.270 6.270 0 -0.28(-4.21%)
Jun 20, 2011 6.546 6.546 6.546 0 +0.11(+1.75%)
Jun 13, 2011 6.433 6.433 6.433 0 +0.05(+0.85%)
Jun 02, 2011 6.379 6.379 6.379 11,000 +0.10(+1.58%)
May 13, 2011 6.280 6.280 6.280 0 -1.12(-15.14%)
May 02, 2011 7.400 7.400 7.400 2,031 +0.05(+0.63%)
Apr 27, 2011 7.354 7.354 7.354 7.354 0 -0.05(-0.63%)
Apr 25, 2011 7.400 7.400 7.400 7.400 0 -0.34(-4.39%)
Apr 18, 2011 7.740 7.740 7.740 7.740 0 -0.29(-3.59%)
Apr 07, 2011 8.028 8.028 8.028 8.028 0 +0.11(+1.36%)
Mar 31, 2011 7.920 7.920 7.920 7.920 0 +0.13(+1.67%)
Mar 25, 2011 7.790 7.790 7.790 7.790 0 -0.01(-0.13%)
Mar 23, 2011 7.800 7.800 7.800 7.800 0 +0.21(+2.81%)
Mar 18, 2011 7.587 7.587 7.587 0 -0.22(-2.86%)
Mar 17, 2011 7.750 7.810 7.750 7.810 1,000 +0.56(+7.72%)
Mar 16, 2011 7.250 7.250 7.250 7.250 1,500 +0.03(+0.43%)
Mar 15, 2011 7.143 7.219 7.143 7.219 21,300 -0.21(-2.79%)
Mar 14, 2011 7.580 7.580 7.315 7.426 38,100 -0.17(-2.29%)
Mar 11, 2011 7.500 7.600 7.500 7.600 1,000 +0.76(+11.14%)
Mar 10, 2011 6.838 6.838 6.838 6.838 100 -0.18(-2.59%)
Mar 09, 2011 7.020 7.020 7.020 7.020 1,000 -0.22(-3.04%)
Mar 08, 2011 7.240 7.240 7.240 7.240 200 +0.01(+0.14%)
Mar 04, 2011 7.230 7.230 7.230 7.230 0 +0.44(+6.47%)
Feb 23, 2011 6.791 6.791 6.791 6.791 0 -0.40(-5.55%)
Feb 22, 2011 7.230 7.240 7.190 7.190 5,000 -0.20(-2.76%)
Feb 17, 2011 7.394 7.394 7.394 0 +0.08(+1.15%)
Feb 14, 2011 7.310 7.310 7.310 0 -0.05(-0.68%)
Feb 04, 2011 7.360 7.360 7.360 0 -0.09(-1.18%)
Feb 03, 2011 7.500 7.500 7.430 7.448 4,200 +0.09(+1.26%)
Feb 01, 2011 7.355 7.355 7.355 0 +0.19(+2.58%)
Jan 28, 2011 7.170 7.170 7.170 7.170 0 +0.07(+0.97%)
Jan 27, 2011 7.223 7.240 7.100 7.101 21,200 -0.07(-0.92%)
Jan 26, 2011 7.130 7.168 7.120 7.167 11,000 +0.31(+4.58%)
Jan 25, 2011 6.853 6.853 6.853 6.853 1,000 -0.10(-1.40%)
Jan 24, 2011 6.900 6.950 6.900 6.950 1,000 +0.31(+4.67%)
Jan 21, 2011 6.640 6.640 6.640 6.640 300 +0.10(+1.46%)
Jan 12, 2011 6.544 6.544 6.544 0 -0.24(-3.47%)
Jan 04, 2011 6.780 6.780 6.780 0 +0.04(+0.61%)
Dec 31, 2010 6.739 6.739 6.739 0 +0.73(+12.13%)
Dec 21, 2010 6.010 6.010 6.010 0 +0.05(+0.77%)
Dec 15, 2010 5.964 5.964 5.964 0 +0.07(+1.25%)
Dec 13, 2010 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Dec 09, 2010 5.890 5.890 5.890 0 +0.21(+3.70%)
Nov 26, 2010 5.680 5.680 5.680 0 -0.03(-0.53%)
Nov 23, 2010 5.710 5.710 5.710 5.710 0 -0.13(-2.23%)
Nov 19, 2010 5.840 5.840 5.840 5.840 0 +0.06(+1.04%)
Nov 16, 2010 5.780 5.780 5.780 5.780 0 -0.27(-4.46%)
Nov 15, 2010 6.050 6.050 6.050 6.050 500 +0.03(+0.50%)
Nov 12, 2010 6.500 6.500 6.020 6.020 2,000 -0.73(-10.84%)
Nov 05, 2010 6.752 6.752 6.752 6.752 0 +0.07(+0.99%)
Nov 01, 2010 6.686 6.686 6.686 0 +0.28(+4.43%)
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.