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

Cascades (OP: CADNF )

6.900 UNCHANGED
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 (%)
May 29, 2020 10.19 10.19 10.19 10.19 17,600 +0.18(+1.80%)
May 28, 2020 10.01 10.01 10.01 10.01 545 -0.07(-0.69%)
May 27, 2020 10.10 10.10 10.08 10.08 225 +0.06(+0.59%)
May 26, 2020 9.938 10.02 9.938 10.02 200 +0.22(+2.26%)
May 21, 2020 9.800 9.800 9.800 0 +0.12(+1.21%)
May 20, 2020 9.683 9.683 9.683 10 +0.00(+0.00%)
May 12, 2020 9.683 9.683 9.683 0 -0.08(-0.82%)
May 11, 2020 9.763 9.763 9.763 9.763 1,050 -0.73(-6.99%)
May 08, 2020 10.00 10.50 10.00 10.50 300 +0.52(+5.18%)
May 07, 2020 9.980 9.980 9.980 9.980 100 +0.45(+4.72%)
May 06, 2020 9.710 9.710 9.530 9.530 1,100 -0.25(-2.56%)
May 04, 2020 9.780 9.780 9.780 0 -0.11(-1.11%)
May 01, 2020 9.890 9.890 9.890 20 +0.00(+0.00%)
Apr 30, 2020 10.00 10.00 9.890 9.890 380 -0.06(-0.60%)
Apr 27, 2020 9.950 9.950 9.950 0 +0.17(+1.74%)
Apr 24, 2020 9.680 9.780 9.680 9.780 200 +0.29(+3.06%)
Apr 23, 2020 9.450 9.490 9.430 9.490 1,200 +0.39(+4.29%)
Apr 22, 2020 9.160 9.160 9.100 9.100 43,739 -0.07(-0.76%)
Apr 21, 2020 9.170 9.170 9.170 9.170 100 +0.15(+1.66%)
Apr 20, 2020 9.020 9.020 9.020 9.020 124 +0.11(+1.22%)
Apr 16, 2020 8.911 8.911 8.911 0 -1.04(-10.41%)
Apr 15, 2020 9.753 9.947 9.753 9.947 1,491 +0.07(+0.68%)
Apr 13, 2020 9.880 9.880 9.880 0 -0.33(-3.26%)
Apr 09, 2020 10.10 10.45 10.10 10.21 900 +0.24(+2.44%)
Apr 08, 2020 9.712 9.970 9.712 9.970 614 +0.54(+5.73%)
Apr 07, 2020 9.490 9.490 9.430 9.430 418 +0.16(+1.73%)
Apr 06, 2020 9.270 9.270 9.270 9.270 275 +0.25(+2.83%)
Apr 03, 2020 9.015 9.015 9.015 9.015 200 +0.38(+4.46%)
Mar 30, 2020 8.630 8.630 8.630 0 +0.09(+1.05%)
Mar 27, 2020 8.540 8.540 8.540 8.540 100 -0.15(-1.73%)
Mar 26, 2020 8.227 8.690 8.227 8.690 707 -0.01(-0.11%)
Mar 25, 2020 8.480 8.700 8.480 8.700 437 +0.59(+7.27%)
Mar 24, 2020 8.110 8.110 8.110 8.110 1,232 +0.20(+2.53%)
Mar 23, 2020 8.000 8.000 7.910 7.910 3,055 +0.36(+4.82%)
Mar 20, 2020 8.800 8.800 7.546 7.546 1,200 -1.14(-13.16%)
Mar 19, 2020 8.059 8.690 8.059 8.690 6,445 +0.24(+2.84%)
Mar 18, 2020 8.570 8.570 8.450 8.450 311 -0.37(-4.20%)
Mar 17, 2020 8.130 8.970 8.113 8.820 1,791 +0.80(+9.92%)
Mar 16, 2020 8.070 8.086 8.024 8.024 1,410 +0.20(+2.54%)
Mar 13, 2020 7.520 7.825 7.520 7.825 800 +0.45(+6.03%)
Mar 12, 2020 7.290 7.880 7.270 7.380 700 -1.02(-12.14%)
Mar 11, 2020 8.400 8.400 8.400 3 +0.00(+0.00%)
Mar 10, 2020 8.400 8.400 8.400 8.400 200 +0.01(+0.06%)
Mar 09, 2020 8.395 8.395 8.395 8.395 2,008 -0.51(-5.67%)
Mar 06, 2020 8.900 8.900 8.900 8.900 100 -0.20(-2.20%)
Mar 05, 2020 9.100 9.100 9.100 9.100 500 +0.03(+0.33%)
Mar 04, 2020 9.070 9.070 9.070 9.070 100 +0.30(+3.42%)
Mar 03, 2020 8.770 8.770 8.770 8.770 100 +0.50(+6.05%)
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.