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

Cascades (OP: CADNF )

7.200 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Dec 30, 2015 9.303 9.303 9.303 0 +0.15(+1.67%)
Dec 22, 2015 9.150 9.150 9.150 0 +0.49(+5.66%)
Dec 17, 2015 8.660 8.660 8.660 10 -0.09(-1.03%)
Dec 16, 2015 8.750 8.750 8.750 8.750 100 +0.19(+2.22%)
Dec 15, 2015 8.540 8.560 8.540 8.560 316 +0.10(+1.21%)
Dec 14, 2015 8.490 8.520 8.458 8.458 21,710 -0.29(-3.33%)
Dec 07, 2015 8.749 8.749 8.749 0 +0.05(+0.56%)
Dec 04, 2015 8.700 8.700 8.700 8.700 2,500 +0.11(+1.25%)
Nov 27, 2015 8.593 8.593 8.593 0 +0.05(+0.62%)
Nov 24, 2015 8.540 8.540 8.540 0 +0.28(+3.39%)
Nov 20, 2015 8.260 8.260 8.260 8.260 10,100 +0.07(+0.85%)
Nov 19, 2015 8.204 8.204 8.190 8.190 4,500 +0.11(+1.36%)
Nov 16, 2015 8.080 8.080 8.080 0 +0.13(+1.64%)
Nov 13, 2015 7.950 7.950 7.950 7.950 1,035 +0.00(+0.00%)
Nov 12, 2015 7.710 7.950 7.710 7.950 200 +0.04(+0.51%)
Nov 11, 2015 7.990 7.990 7.830 7.910 1,600 +0.42(+5.61%)
Nov 10, 2015 7.490 7.497 7.475 7.490 1,400 +0.16(+2.18%)
Nov 09, 2015 7.330 7.330 7.330 7.330 1,400 -0.05(-0.68%)
Nov 02, 2015 7.380 7.380 7.380 0 +0.24(+3.36%)
Oct 22, 2015 7.140 7.140 7.140 0 +0.17(+2.44%)
Oct 20, 2015 6.970 6.970 6.970 0 +0.00(+0.00%)
Oct 16, 2015 6.970 6.970 6.970 0 +0.33(+4.97%)
Oct 13, 2015 6.640 6.640 6.640 0 -0.24(-3.49%)
Oct 09, 2015 6.880 6.880 6.880 0 +0.40(+6.17%)
Oct 05, 2015 6.480 6.480 6.480 0 +0.24(+3.84%)
Sep 29, 2015 6.240 6.240 6.240 0 +0.08(+1.30%)
Sep 28, 2015 6.160 6.160 6.160 6.160 3,000 -0.39(-5.95%)
Sep 24, 2015 6.550 6.550 6.550 0 -0.03(-0.46%)
Sep 23, 2015 6.580 6.580 6.580 6.580 790 -0.10(-1.57%)
Sep 22, 2015 6.708 6.708 6.680 6.685 3,200 +0.02(+0.37%)
Sep 16, 2015 6.660 6.660 6.660 0 +0.12(+1.83%)
Sep 15, 2015 6.540 6.540 6.540 6.540 500 +0.12(+1.87%)
Sep 14, 2015 6.420 6.420 6.420 6.420 100 +0.05(+0.78%)
Sep 11, 2015 6.370 6.370 6.370 6.370 100 -0.05(-0.75%)
Sep 03, 2015 6.418 6.418 6.418 0 +0.20(+3.19%)
Sep 02, 2015 6.270 6.270 6.220 6.220 3,800 -0.07(-1.06%)
Sep 01, 2015 6.287 6.287 6.287 6.287 15,245 -0.21(-3.28%)
Aug 31, 2015 6.500 6.500 6.500 6.500 1,793 +0.08(+1.25%)
Aug 28, 2015 6.420 6.420 6.420 6.420 100 -0.14(-2.13%)
Aug 27, 2015 6.560 6.560 6.560 6.560 350 +0.18(+2.82%)
Aug 25, 2015 6.380 6.380 6.380 0 +0.20(+3.24%)
Aug 24, 2015 6.120 6.182 6.120 6.180 1,100 -0.24(-3.74%)
Aug 21, 2015 6.420 6.420 6.420 6.420 100 -0.58(-8.29%)
Aug 18, 2015 7.000 7.000 7.000 0 +0.07(+1.01%)
Aug 17, 2015 6.670 6.930 6.640 6.930 1,615 +0.14(+2.05%)
Aug 13, 2015 6.791 6.791 6.791 0 +0.31(+4.80%)
Aug 12, 2015 6.480 6.480 6.480 6.480 4,974 +0.24(+3.85%)
Aug 10, 2015 6.240 6.240 6.240 0 +0.50(+8.62%)
Aug 07, 2015 5.730 5.745 5.730 5.745 700 +0.00(+0.09%)
Aug 05, 2015 5.740 5.740 5.740 0 -0.10(-1.71%)
Aug 04, 2015 5.840 5.840 5.840 5.840 4,000 -0.01(-0.17%)
Jul 29, 2015 5.850 5.850 5.850 0 +0.00(+0.03%)
Jul 23, 2015 5.848 5.848 5.848 0 +0.04(+0.66%)
Jul 22, 2015 5.640 5.810 5.640 5.810 400 -0.04(-0.68%)
Jul 21, 2015 5.840 5.860 5.840 5.850 400 +0.02(+0.34%)
Jul 15, 2015 5.830 5.830 5.830 0 +0.26(+4.67%)
Jul 14, 2015 5.570 5.570 5.570 5.570 1,000 -0.15(-2.62%)
Jul 13, 2015 5.640 5.720 5.640 5.720 1,300 +0.06(+1.06%)
Jul 07, 2015 5.660 5.660 5.660 0 -0.07(-1.17%)
Jul 02, 2015 5.727 5.727 5.727 0 -0.15(-2.53%)
Jun 29, 2015 5.876 5.876 5.876 0 -0.12(-1.95%)
Jun 26, 2015 5.993 5.993 5.993 5.993 1,000 +0.05(+0.89%)
Jun 25, 2015 5.940 5.940 5.940 5.940 1,960 +0.06(+1.02%)
Jun 24, 2015 5.939 5.939 5.880 5.880 200 +0.15(+2.62%)
Jun 23, 2015 5.730 5.730 5.730 5.730 100 -0.18(-3.05%)
Jun 22, 2015 5.910 5.910 5.910 5.910 100 +0.11(+1.90%)
Jun 19, 2015 5.800 5.800 5.800 5.800 1,100 -0.12(-2.03%)
Jun 18, 2015 6.000 6.000 5.920 5.920 5,274 -0.18(-2.94%)
Jun 16, 2015 6.099 6.099 6.099 0 -0.15(-2.41%)
Jun 05, 2015 6.250 6.250 6.250 0 -0.02(-0.29%)
Jun 04, 2015 6.301 6.301 6.268 6.268 2,500 -0.07(-1.13%)
Jun 03, 2015 6.350 6.350 6.340 6.340 200 +0.11(+1.77%)
May 28, 2015 6.230 6.230 6.230 0 +0.14(+2.30%)
May 26, 2015 6.090 6.090 6.090 0 -0.16(-2.56%)
May 20, 2015 6.250 6.250 6.250 0 +0.15(+2.46%)
May 19, 2015 6.060 6.124 6.060 6.100 4,100 +0.00(+0.00%)
May 14, 2015 6.100 6.100 6.100 0 +0.45(+7.96%)
May 08, 2015 5.650 5.650 5.650 0 -0.11(-1.91%)
Apr 30, 2015 5.760 5.760 5.760 0 -0.26(-4.32%)
Apr 29, 2015 6.020 6.020 6.020 6.020 800 +0.21(+3.54%)
Apr 27, 2015 5.814 5.814 5.814 0 +0.02(+0.38%)
Apr 16, 2015 5.792 5.792 5.792 0 +0.09(+1.62%)
Apr 09, 2015 5.700 5.700 5.700 0 +0.05(+0.88%)
Apr 08, 2015 5.650 5.650 5.645 5.650 2,200 -0.04(-0.70%)
Apr 07, 2015 5.743 5.743 5.690 5.690 8,965 -0.11(-1.98%)
Mar 27, 2015 5.805 5.805 5.805 0 +0.04(+0.73%)
Mar 26, 2015 5.763 5.763 5.763 5.763 500 -0.01(-0.19%)
Mar 23, 2015 5.774 5.774 5.774 0 +0.02(+0.42%)
Mar 19, 2015 5.750 5.750 5.750 0 +0.07(+1.23%)
Mar 18, 2015 5.680 5.680 5.680 5.680 3,800 +0.09(+1.61%)
Mar 17, 2015 5.590 5.590 5.590 5.590 800 -0.02(-0.36%)
Mar 16, 2015 5.610 5.610 5.610 5.610 1,875 +0.36(+6.86%)
Mar 13, 2015 5.410 5.410 5.250 5.250 400 -1.01(-16.13%)
Mar 12, 2015 6.306 6.306 6.260 6.260 2,300 +0.01(+0.13%)
Mar 10, 2015 6.252 6.252 6.252 0 -0.10(-1.56%)
Mar 09, 2015 6.260 6.351 6.250 6.351 400 -0.11(-1.64%)
Mar 04, 2015 6.457 6.457 6.457 0 -0.05(-0.82%)
Mar 02, 2015 6.510 6.510 6.510 0 +0.09(+1.40%)
Feb 26, 2015 6.420 6.420 6.420 0 -0.08(-1.23%)
Feb 20, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2015 6.500 6.500 6.500 0 -0.01(-0.21%)
Feb 05, 2015 6.522 6.530 6.514 6.514 1,000 +0.04(+0.68%)
Feb 04, 2015 6.470 6.480 6.470 6.470 9,596 -0.13(-1.97%)
Feb 03, 2015 6.600 6.600 6.600 6.600 100 +0.34(+5.43%)
Feb 02, 2015 6.250 6.260 6.250 6.260 700 +0.05(+0.81%)
Jan 30, 2015 5.820 6.210 5.820 6.210 1,300 -0.04(-0.64%)
Jan 28, 2015 5.930 6.290 5.930 6.250 2,700 +0.25(+4.17%)
Jan 26, 2015 6.000 6.000 6.000 0 +0.15(+2.57%)
Jan 21, 2015 5.850 5.850 5.850 0 -0.09(-1.52%)
Jan 13, 2015 5.940 5.940 5.940 0 -0.06(-1.00%)
Jan 07, 2015 6.000 6.000 6.000 0 -0.20(-3.23%)
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.