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 25, 2014 5.520 5.520 5.520 0 -0.03(-0.45%)
Sep 24, 2014 5.545 5.545 5.545 5.545 200 +0.01(+0.27%)
Sep 18, 2014 5.530 5.530 5.530 0 +0.16(+2.98%)
Sep 11, 2014 5.370 5.370 5.370 0 -0.03(-0.56%)
Sep 10, 2014 5.400 5.400 5.400 5.400 470 -0.39(-6.74%)
Sep 04, 2014 5.790 5.790 5.790 0 +0.01(+0.26%)
Sep 03, 2014 5.775 5.775 5.775 5.775 1,100 -0.01(-0.26%)
Sep 02, 2014 5.800 5.800 5.790 5.790 1,600 -0.05(-0.86%)
Aug 19, 2014 5.840 5.840 5.840 0 +0.20(+3.55%)
Aug 12, 2014 5.640 5.640 5.640 0 +0.12(+2.12%)
Aug 08, 2014 5.523 5.523 5.523 0 +0.05(+0.97%)
Aug 06, 2014 5.470 5.470 5.470 0 -0.41(-6.97%)
Aug 01, 2014 5.880 5.880 5.880 5.880 0 -0.35(-5.62%)
Jul 29, 2014 6.230 6.230 6.230 0 -0.08(-1.27%)
Jul 28, 2014 6.400 6.400 6.310 6.310 1,400 -0.11(-1.71%)
Jul 24, 2014 6.420 6.420 6.420 0 +0.11(+1.74%)
Jul 23, 2014 6.320 6.320 6.310 6.310 1,280 -0.07(-1.14%)
Jul 21, 2014 6.383 6.383 6.383 0 +0.07(+1.16%)
Jul 15, 2014 6.310 6.310 6.310 0 -0.03(-0.47%)
Jul 11, 2014 6.340 6.340 6.340 0 -0.02(-0.31%)
Jul 07, 2014 6.360 6.360 6.360 0 +0.15(+2.40%)
Jul 03, 2014 6.211 6.211 6.211 0 +0.00(+0.02%)
Jun 30, 2014 6.210 6.210 6.210 0 +0.06(+0.92%)
Jun 26, 2014 6.153 6.153 6.153 0 +0.21(+3.59%)
Jun 18, 2014 5.940 5.940 5.940 0 -0.12(-1.98%)
Jun 16, 2014 6.060 6.060 6.060 0 +0.28(+4.84%)
Jun 13, 2014 5.780 5.780 5.780 5.780 100 -0.23(-3.83%)
Jun 06, 2014 6.010 6.010 6.010 0 +0.52(+9.57%)
Jun 04, 2014 5.485 5.485 5.485 5.485 0 -0.05(-0.99%)
May 30, 2014 5.540 5.540 5.540 0 -0.04(-0.72%)
May 27, 2014 5.580 5.580 5.580 0 -0.05(-0.89%)
May 20, 2014 5.630 5.630 5.630 0 -0.05(-0.87%)
May 13, 2014 5.680 5.680 5.680 5.680 0 +0.06(+1.06%)
May 09, 2014 5.620 5.620 5.620 0 -0.27(-4.58%)
May 08, 2014 5.890 5.890 5.890 5.890 272 -0.01(-0.11%)
May 06, 2014 5.896 5.896 5.896 5.896 0 -0.04(-0.74%)
May 02, 2014 5.940 5.940 5.940 5.940 0 +0.10(+1.71%)
Apr 30, 2014 5.840 5.840 5.840 5.840 0 +0.12(+2.10%)
Apr 29, 2014 5.720 5.720 5.720 5.720 2,250 -0.01(-0.17%)
Apr 23, 2014 5.730 5.730 5.730 5.730 0 -0.17(-2.93%)
Apr 22, 2014 5.980 6.010 5.903 5.903 5,450 -0.24(-3.97%)
Apr 16, 2014 6.147 6.147 6.147 0 -0.05(-0.85%)
Apr 14, 2014 6.200 6.200 6.200 0 +0.10(+1.64%)
Apr 11, 2014 6.262 6.606 6.100 6.100 0 -0.51(-7.66%)
Apr 10, 2014 6.606 6.606 6.606 6.606 2,180 +0.01(+0.16%)
Apr 09, 2014 6.450 6.600 6.430 6.595 2,810 -0.00(-0.07%)
Apr 08, 2014 6.829 6.830 6.600 6.600 2,650 -0.17(-2.51%)
Apr 07, 2014 6.770 6.770 6.770 6.770 100 -0.11(-1.60%)
Apr 04, 2014 6.840 6.880 6.840 6.880 0 +0.05(+0.73%)
Apr 03, 2014 6.830 6.830 6.830 6.830 200 +0.11(+1.64%)
Apr 02, 2014 6.744 6.744 6.720 6.720 400 -0.10(-1.47%)
Apr 01, 2014 6.820 6.820 6.820 6.820 100 +0.00(+0.00%)
Mar 31, 2014 6.800 6.835 6.800 6.820 12,265 +0.07(+1.04%)
Mar 28, 2014 6.750 6.750 6.750 6.750 0 -0.00(-0.06%)
Mar 27, 2014 6.754 6.754 6.754 6.754 1,000 +0.07(+1.11%)
Mar 25, 2014 6.680 6.680 6.680 6.680 0 +0.01(+0.15%)
Mar 24, 2014 6.710 6.710 6.670 6.670 3,600 +0.33(+5.21%)
Mar 13, 2014 6.340 6.340 6.340 6.340 0 -0.21(-3.21%)
Mar 11, 2014 6.550 6.550 6.550 0 +0.01(+0.15%)
Mar 10, 2014 6.540 6.540 6.540 6.540 500 -0.07(-1.10%)
Mar 07, 2014 6.604 6.613 6.604 6.613 0 -0.02(-0.26%)
Mar 06, 2014 6.610 6.630 6.610 6.630 600 +0.06(+0.91%)
Mar 05, 2014 6.570 6.570 6.570 6.570 20,900 +0.03(+0.47%)
Mar 04, 2014 6.539 6.539 6.539 6.539 840 +0.15(+2.33%)
Mar 03, 2014 6.546 6.546 6.390 6.390 8,055 -0.06(-0.93%)
Feb 27, 2014 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 26, 2014 6.450 6.450 6.450 6.450 100 -0.07(-1.07%)
Feb 24, 2014 6.520 6.520 6.520 0 -0.05(-0.76%)
Feb 18, 2014 6.570 6.570 6.570 0 +0.39(+6.31%)
Feb 13, 2014 6.180 6.180 6.180 0 -0.16(-2.52%)
Feb 12, 2014 6.380 6.380 6.340 6.340 600 -0.03(-0.47%)
Feb 11, 2014 6.440 6.440 6.370 6.370 300 -0.10(-1.55%)
Feb 10, 2014 6.508 6.510 6.470 6.470 800 +0.08(+1.25%)
Feb 05, 2014 6.390 6.390 6.390 0 +0.43(+7.21%)
Jan 28, 2014 5.960 5.960 5.960 0 -0.08(-1.28%)
Jan 27, 2014 6.037 6.037 6.037 6.037 8,200 -0.03(-0.54%)
Jan 24, 2014 6.070 6.070 6.070 6.070 0 -0.12(-1.92%)
Jan 23, 2014 6.210 6.210 6.189 6.189 1,110 +0.03(+0.46%)
Jan 22, 2014 6.163 6.163 6.146 6.160 12,800 -0.14(-2.19%)
Jan 21, 2014 6.090 6.310 6.050 6.298 2,600 +0.24(+3.92%)
Jan 17, 2014 6.060 6.060 6.060 0 +0.09(+1.51%)
Jan 16, 2014 5.945 5.980 5.920 5.970 8,700 +0.01(+0.17%)
Jan 15, 2014 5.890 5.960 5.890 5.960 12,802 +0.01(+0.17%)
Jan 14, 2014 5.920 5.960 5.920 5.950 2,042 -0.05(-0.83%)
Jan 13, 2014 6.000 6.000 6.000 6.000 700 +0.07(+1.10%)
Jan 10, 2014 5.934 5.934 5.934 5.934 1,601 +0.07(+1.27%)
Jan 09, 2014 5.770 5.860 5.690 5.860 500 -0.10(-1.61%)
Jan 08, 2014 6.097 6.097 5.956 5.956 700 -0.17(-2.84%)
Jan 07, 2014 6.130 6.130 6.130 6.130 100 -0.12(-1.92%)
Jan 06, 2014 6.250 6.250 6.250 6.250 100 -0.21(-3.25%)
Jan 02, 2014 6.460 6.460 6.460 6.460 2,000 +0.08(+1.25%)
Dec 24, 2013 6.380 6.380 6.380 0 +0.05(+0.79%)
Dec 23, 2013 6.470 6.470 6.330 6.330 6,050 -0.12(-1.86%)
Dec 20, 2013 6.390 6.450 6.390 6.450 13,350 +0.24(+3.86%)
Dec 17, 2013 6.210 6.210 6.210 0 -0.01(-0.16%)
Dec 16, 2013 6.084 6.220 6.084 6.220 3,200 +0.17(+2.81%)
Dec 13, 2013 6.050 6.050 6.050 6.050 0 -0.00(-0.03%)
Dec 04, 2013 6.052 6.052 6.052 6.052 0 +0.06(+1.04%)
Dec 02, 2013 5.990 5.990 5.990 5.990 0 -0.07(-1.16%)
Nov 29, 2013 6.060 6.060 6.060 6.060 100 +0.19(+3.24%)
Nov 27, 2013 5.870 5.870 5.870 5.870 600 +0.16(+2.80%)
Nov 20, 2013 5.710 5.710 5.710 7,291 +0.12(+2.15%)
Nov 13, 2013 5.590 5.590 5.590 0 +0.03(+0.54%)
Nov 12, 2013 5.500 5.560 5.500 5.560 700 -0.16(-2.72%)
Nov 11, 2013 5.780 5.780 5.678 5.716 11,300 +0.06(+0.98%)
Nov 08, 2013 5.660 5.660 5.660 5.660 200 +0.02(+0.35%)
Nov 06, 2013 5.640 5.640 5.640 0 +0.00(+0.00%)
Nov 04, 2013 5.640 5.640 5.640 0 -0.05(-0.88%)
Nov 01, 2013 5.690 5.690 5.690 5.690 100 +0.07(+1.25%)
Oct 31, 2013 5.620 5.620 5.620 5.620 200 +0.24(+4.46%)
Oct 30, 2013 5.380 5.380 5.380 5.380 100 -0.06(-1.10%)
Oct 25, 2013 5.440 5.440 5.440 0 -0.09(-1.63%)
Oct 23, 2013 5.530 5.530 5.530 0 -0.02(-0.36%)
Oct 22, 2013 5.550 5.550 5.550 5.550 200 -0.05(-0.89%)
Oct 21, 2013 5.490 5.600 5.490 5.600 13,255 +0.14(+2.56%)
Oct 18, 2013 5.480 5.480 5.460 5.460 300 +0.06(+1.11%)
Oct 17, 2013 5.396 5.400 5.396 5.400 200 -0.00(-0.00%)
Oct 16, 2013 5.400 5.400 5.400 5.400 100 +0.14(+2.66%)
Oct 15, 2013 5.260 5.260 5.260 5.260 100 -0.05(-1.02%)
Oct 11, 2013 5.314 5.314 5.314 0 -0.04(-0.67%)
Oct 10, 2013 5.350 5.350 5.350 5.350 100 -0.19(-3.46%)
Oct 07, 2013 5.542 5.542 5.542 16,000 -0.11(-1.91%)
Oct 02, 2013 5.650 5.650 5.650 5.650 0 -0.16(-2.70%)
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.