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

Cascades (OP: CADNF )

6.730 +0.020 (+0.30%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 26, 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 30, 2013 5.738 5.738 5.738 5.738 1,445 -0.08(-1.36%)
Sep 26, 2013 5.817 5.817 5.817 5.817 0 +0.01(+0.12%)
Sep 25, 2013 5.810 5.810 5.810 5.810 200 -0.08(-1.36%)
Sep 19, 2013 5.890 5.890 5.890 0 +0.04(+0.68%)
Sep 18, 2013 5.780 5.850 5.780 5.850 1,300 +0.08(+1.39%)
Sep 17, 2013 5.750 5.770 5.750 5.770 300 +0.13(+2.30%)
Sep 16, 2013 5.510 5.640 5.510 5.640 300 +0.13(+2.36%)
Sep 13, 2013 5.510 5.510 5.510 5.510 100 -0.01(-0.18%)
Sep 12, 2013 5.511 5.520 5.500 5.520 500 -0.03(-0.54%)
Sep 10, 2013 5.550 5.550 5.550 0 +0.21(+3.98%)
Sep 09, 2013 5.338 5.338 5.338 5.338 300 -0.00(-0.05%)
Sep 05, 2013 5.340 5.340 5.340 0 +0.36(+7.23%)
Sep 04, 2013 5.000 5.010 4.960 4.980 1,600 -0.33(-6.21%)
Sep 03, 2013 5.210 5.310 5.210 5.310 400 -0.28(-5.01%)
Aug 27, 2013 5.590 5.590 5.590 0 +0.10(+1.82%)
Aug 26, 2013 5.560 5.600 5.490 5.490 300 +0.02(+0.37%)
Aug 23, 2013 5.480 5.620 5.470 5.470 600 +0.03(+0.55%)
Aug 22, 2013 5.370 5.440 5.370 5.440 200 -0.30(-5.23%)
Aug 19, 2013 5.740 5.740 5.740 0 +0.09(+1.59%)
Jul 31, 2013 5.650 5.650 5.650 0 -0.05(-0.87%)
Jul 24, 2013 5.700 5.700 5.700 0 -0.05(-0.87%)
Jul 22, 2013 5.750 5.750 5.750 5.750 0 -0.02(-0.29%)
Jul 19, 2013 5.766 5.766 5.766 5.766 400 +0.04(+0.64%)
Jul 11, 2013 5.730 5.730 5.730 5.730 0 +0.25(+4.48%)
Jul 02, 2013 5.484 5.484 5.484 0 -0.02(-0.29%)
Jun 26, 2013 5.500 5.500 5.500 0 +0.01(+0.18%)
Jun 25, 2013 5.490 5.490 5.490 5.490 100 +0.16(+3.00%)
Jun 20, 2013 5.330 5.330 5.330 5.330 0 -0.08(-1.48%)
Jun 19, 2013 5.432 5.432 5.410 5.410 17,784 -0.09(-1.64%)
Jun 18, 2013 5.500 5.500 5.460 5.500 9,800 +0.28(+5.40%)
Jun 14, 2013 5.218 5.218 5.218 0 +0.11(+2.18%)
Jun 13, 2013 5.106 5.106 5.106 5.106 20,438 -0.11(-2.17%)
Jun 12, 2013 5.220 5.220 5.220 5.220 100 -0.02(-0.38%)
Jun 10, 2013 5.240 5.240 5.240 5.240 0 +0.10(+1.95%)
Jun 07, 2013 5.130 5.140 5.130 5.140 500 +0.12(+2.39%)
Jun 03, 2013 5.020 5.020 5.020 0 +0.05(+1.01%)
May 31, 2013 5.020 5.020 4.970 4.970 12,265 -0.03(-0.60%)
May 29, 2013 5.000 5.000 5.000 403 -0.02(-0.40%)
May 24, 2013 5.020 5.020 5.020 0 +0.03(+0.58%)
May 23, 2013 4.800 4.991 4.800 4.991 700 +0.07(+1.44%)
May 21, 2013 4.920 4.920 4.920 0 +0.06(+1.23%)
May 16, 2013 4.860 4.860 4.860 0 +0.02(+0.41%)
May 14, 2013 4.840 4.840 4.840 0 +0.09(+1.89%)
May 13, 2013 4.750 4.750 4.750 4.750 200 +0.13(+2.81%)
May 09, 2013 4.620 4.620 4.620 0 -0.30(-6.10%)
May 08, 2013 4.920 4.920 4.920 4.920 200 +0.04(+0.82%)
May 07, 2013 4.880 4.880 4.880 4.880 100 -0.04(-0.85%)
May 06, 2013 4.922 4.922 4.922 4.922 100 +0.14(+2.98%)
May 03, 2013 4.780 4.780 4.780 4.780 200 -0.06(-1.25%)
May 02, 2013 4.840 4.840 4.840 4.840 200 -0.03(-0.62%)
May 01, 2013 4.870 4.870 4.870 4.870 200 +0.02(+0.41%)
Apr 30, 2013 4.850 4.850 4.850 4.850 9,210 -0.04(-0.82%)
Apr 29, 2013 4.890 4.890 4.890 4.890 100 +0.08(+1.66%)
Apr 26, 2013 4.810 4.810 4.810 4.810 100 -0.01(-0.21%)
Apr 25, 2013 4.820 4.820 4.820 4.820 100 +0.26(+5.70%)
Apr 22, 2013 4.560 4.560 4.560 4.560 0 +0.02(+0.44%)
Apr 19, 2013 4.540 4.540 4.540 4.540 200 +0.15(+3.42%)
Apr 17, 2013 4.390 4.390 4.390 0 -0.04(-0.90%)
Apr 16, 2013 4.410 4.430 4.410 4.430 300 +0.02(+0.45%)
Apr 15, 2013 4.390 4.450 4.390 4.410 300 +0.09(+2.04%)
Apr 09, 2013 4.322 4.322 4.322 0 -0.06(-1.33%)
Apr 05, 2013 4.380 4.380 4.380 0 -0.04(-0.93%)
Apr 03, 2013 4.421 4.421 4.421 0 -0.02(-0.43%)
Apr 02, 2013 4.470 4.550 4.440 4.440 2,310 +0.09(+2.07%)
Apr 01, 2013 4.332 4.350 4.332 4.350 720 -0.06(-1.36%)
Mar 28, 2013 4.410 4.410 4.410 4.410 100 +0.01(+0.27%)
Mar 27, 2013 4.398 4.398 4.398 4.398 300 +0.08(+1.91%)
Mar 26, 2013 4.316 4.316 4.316 4.316 1,000 +0.19(+4.50%)
Mar 18, 2013 4.130 4.130 4.130 0 +0.07(+1.72%)
Mar 13, 2013 4.060 4.060 4.060 1,561 -0.01(-0.25%)
Mar 12, 2013 4.040 4.070 4.040 4.070 200 +0.03(+0.74%)
Mar 07, 2013 4.040 4.040 4.040 0 -0.24(-5.61%)
Feb 26, 2013 4.280 4.280 4.280 0 -0.28(-6.14%)
Feb 20, 2013 4.560 4.560 4.560 4.560 0 -0.27(-5.59%)
Feb 19, 2013 4.830 4.830 4.830 4.830 100 +0.32(+7.10%)
Feb 14, 2013 4.510 4.510 4.510 0 +0.04(+0.89%)
Feb 12, 2013 4.470 4.470 4.470 0 +0.04(+0.90%)
Feb 04, 2013 4.430 4.430 4.430 0 +0.04(+0.84%)
Feb 01, 2013 4.393 4.393 4.393 4.393 300 +0.02(+0.51%)
Jan 31, 2013 4.440 4.440 4.371 4.371 32,929 -0.10(-2.22%)
Jan 29, 2013 4.470 4.470 4.470 0 +0.03(+0.68%)
Jan 28, 2013 4.440 4.440 4.440 4.440 100 +0.09(+2.14%)
Jan 25, 2013 4.347 4.347 4.347 4.347 1,000 -0.09(-2.07%)
Jan 16, 2013 4.439 4.439 4.439 0 -0.05(-1.14%)
Jan 14, 2013 4.490 4.490 4.490 4.490 0 +0.08(+1.84%)
Jan 10, 2013 4.409 4.409 4.409 0 +0.24(+5.68%)
Jan 04, 2013 4.172 4.172 4.172 0 -0.02(-0.43%)
Dec 27, 2012 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Dec 20, 2012 4.190 4.190 4.190 0 +0.03(+0.72%)
Dec 10, 2012 4.160 4.160 4.160 0 +0.10(+2.46%)
Dec 07, 2012 4.060 4.060 4.060 4.060 300 -0.04(-0.98%)
Dec 06, 2012 4.100 4.100 4.100 4.100 100 -0.11(-2.61%)
Nov 30, 2012 4.210 4.210 4.210 0 -0.07(-1.64%)
Nov 29, 2012 4.280 4.280 4.280 4.280 300 -0.03(-0.69%)
Nov 28, 2012 4.240 4.310 4.240 4.310 34,100 +0.07(+1.65%)
Nov 26, 2012 4.240 4.240 4.240 0 -0.01(-0.24%)
Nov 19, 2012 4.250 4.250 4.250 0 +0.05(+1.19%)
Nov 14, 2012 4.200 4.200 4.200 0 -0.16(-3.67%)
Nov 09, 2012 4.360 4.360 4.360 0 +0.01(+0.23%)
Nov 08, 2012 4.560 4.560 4.350 4.350 600 -0.51(-10.44%)
Nov 06, 2012 4.857 4.857 4.857 0 -0.22(-4.39%)
Oct 17, 2012 5.080 5.080 5.080 0 +0.10(+1.97%)
Oct 16, 2012 4.982 4.982 4.982 4.982 745 +0.04(+0.85%)
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.