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 21, 2018 9.866 9.866 9.866 0 -0.23(-2.32%)
Sep 20, 2018 10.10 10.10 10.10 10.10 800 -0.02(-0.20%)
Sep 17, 2018 10.12 10.12 10.12 0 +0.22(+2.22%)
Sep 14, 2018 9.900 9.900 9.900 9.900 500 +0.00(+0.00%)
Sep 07, 2018 9.900 9.900 9.900 0 -0.32(-3.13%)
Sep 05, 2018 10.22 10.22 10.22 0 +0.00(+0.00%)
Aug 29, 2018 10.22 10.22 10.22 0 +0.23(+2.30%)
Aug 28, 2018 9.990 9.990 9.990 25 +0.00(+0.00%)
Aug 23, 2018 9.990 9.990 9.990 0 -0.64(-6.01%)
Aug 21, 2018 10.63 10.63 10.63 0 +0.06(+0.56%)
Aug 20, 2018 10.57 10.57 10.57 10.57 250 +0.51(+5.06%)
Aug 14, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Aug 13, 2018 10.06 10.06 10.06 10.06 400 +0.44(+4.58%)
Aug 09, 2018 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 02, 2018 9.620 9.620 9.620 0 +0.10(+1.09%)
Jul 31, 2018 9.516 9.516 9.516 0 +0.00(+0.00%)
Jul 20, 2018 0 +0.00(+0.00%)
Jul 18, 2018 9.200 9.200 9.200 0 +0.19(+2.11%)
Jul 17, 2018 9.010 9.010 9.010 9.010 100 +0.26(+2.97%)
Jul 13, 2018 8.750 8.750 8.750 0 -0.26(-2.88%)
Jul 12, 2018 9.234 9.234 9.010 9.010 1,000 -0.39(-4.15%)
Jul 10, 2018 9.400 9.400 9.400 0 -0.05(-0.52%)
Jul 09, 2018 9.449 9.449 9.449 9.449 500 -0.15(-1.57%)
Jul 06, 2018 9.550 9.600 9.550 9.600 1,250 +0.34(+3.67%)
Jul 05, 2018 9.260 9.260 9.260 9.260 100 +0.24(+2.62%)
Jun 27, 2018 9.023 9.023 9.023 0 -0.01(-0.07%)
Jun 22, 2018 9.030 9.030 9.030 0 -0.00(-0.03%)
Jun 21, 2018 9.032 9.032 9.032 9.032 1,000 -0.07(-0.78%)
Jun 20, 2018 9.103 9.103 9.103 9.103 100 -0.12(-1.32%)
Jun 19, 2018 9.201 9.240 9.201 9.225 25,000 -0.09(-0.96%)
Jun 15, 2018 9.315 9.315 9.315 0 -0.26(-2.73%)
Jun 05, 2018 9.577 9.577 9.577 0 -0.20(-2.02%)
Jun 04, 2018 9.800 9.800 9.774 9.774 300 +0.27(+2.88%)
May 30, 2018 9.500 9.500 9.500 0 +0.15(+1.60%)
May 16, 2018 9.350 9.350 9.350 1 -0.01(-0.14%)
May 15, 2018 9.280 9.382 9.280 9.363 1,190 -0.22(-2.26%)
May 14, 2018 9.580 9.580 9.580 9.580 200 -0.04(-0.41%)
May 10, 2018 9.620 9.620 9.620 0 -0.47(-4.69%)
May 04, 2018 10.09 10.09 10.09 0 +0.43(+4.49%)
May 01, 2018 9.660 9.660 9.660 0 -0.29(-2.91%)
Apr 26, 2018 9.950 9.950 9.950 0 +0.13(+1.32%)
Apr 25, 2018 9.810 9.820 9.810 9.820 10,000 -0.20(-2.00%)
Apr 24, 2018 9.982 10.03 9.982 10.02 2,500 +0.11(+1.11%)
Apr 23, 2018 9.910 9.910 9.910 9.910 100 -0.89(-8.23%)
Apr 18, 2018 10.80 10.80 10.80 0 +0.40(+3.83%)
Apr 02, 2018 10.40 10.40 10.40 0 +0.24(+2.36%)
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%)
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.