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

Cascades (OP: CADNF )

7.200 -0.250 (-3.36%)
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 (%)
Jun 29, 2016 6.958 6.958 6.958 0 +0.05(+0.69%)
Jun 27, 2016 6.910 6.910 6.910 0 -0.46(-6.22%)
Jun 23, 2016 7.368 7.368 7.368 0 -0.07(-0.97%)
Jun 20, 2016 7.440 7.440 7.440 0 +0.14(+1.92%)
Jun 16, 2016 7.300 7.300 7.300 0 -0.58(-7.40%)
Jun 09, 2016 7.883 7.883 7.883 0 +0.13(+1.72%)
Jun 01, 2016 7.750 7.750 7.750 0 +0.15(+1.97%)
May 31, 2016 7.610 7.620 7.600 7.600 1,900 +0.28(+3.79%)
May 25, 2016 7.322 7.322 7.322 0 +0.68(+10.28%)
May 23, 2016 6.640 6.640 6.640 7,570 -0.67(-9.17%)
May 12, 2016 7.310 7.310 7.310 0 +0.01(+0.14%)
May 10, 2016 7.300 7.300 7.300 8 +0.02(+0.27%)
May 06, 2016 7.281 7.281 7.281 0 -0.33(-4.30%)
May 05, 2016 7.610 7.610 7.608 7.608 3,200 +0.52(+7.30%)
May 04, 2016 7.090 7.090 7.090 7.090 100 -0.06(-0.84%)
May 02, 2016 7.150 7.150 7.150 0 +0.05(+0.68%)
Apr 29, 2016 7.102 7.102 7.102 7.102 1,000 -0.05(-0.67%)
Apr 25, 2016 7.150 7.150 7.150 0 +0.22(+3.17%)
Apr 20, 2016 6.930 6.930 6.930 0 +0.01(+0.15%)
Apr 19, 2016 6.920 6.920 6.920 6.920 200 +0.05(+0.73%)
Apr 18, 2016 6.870 6.870 6.870 6.870 8,357 +0.08(+1.18%)
Apr 15, 2016 6.783 6.790 6.783 6.790 1,000 +0.34(+5.27%)
Apr 13, 2016 6.450 6.450 6.450 0 -0.28(-4.16%)
Apr 06, 2016 6.730 6.730 6.730 0 +0.55(+8.90%)
Apr 05, 2016 6.180 6.180 6.180 6.180 100 -0.50(-7.49%)
Mar 29, 2016 6.680 6.680 6.680 0 +0.17(+2.69%)
Mar 28, 2016 6.505 6.505 6.505 6.505 300 +0.02(+0.39%)
Mar 24, 2016 6.480 6.480 6.480 0 -0.07(-1.08%)
Mar 17, 2016 6.551 6.551 6.551 0 +0.15(+2.35%)
Mar 15, 2016 6.400 6.400 6.400 0 -0.13(-1.98%)
Mar 14, 2016 7.100 7.100 6.440 6.530 1,450 -0.50(-7.12%)
Mar 11, 2016 6.880 7.030 6.731 7.030 2,200 +0.43(+6.52%)
Mar 10, 2016 6.600 6.600 6.600 6.600 100 +0.00(+0.00%)
Mar 09, 2016 6.600 6.600 6.600 6.600 100 +0.26(+4.08%)
Mar 08, 2016 6.328 6.399 6.328 6.341 4,500 +0.01(+0.17%)
Mar 07, 2016 6.330 6.330 6.330 6.330 350 -0.19(-2.91%)
Mar 04, 2016 6.520 6.520 6.520 6.520 100 -0.12(-1.84%)
Mar 03, 2016 6.889 6.889 6.643 6.643 3,175 -0.31(-4.42%)
Mar 01, 2016 6.950 6.950 6.950 0 -0.44(-5.95%)
Feb 22, 2016 7.390 7.390 7.390 0 -0.20(-2.64%)
Feb 19, 2016 7.590 7.590 7.590 7.590 100 -0.29(-3.68%)
Feb 18, 2016 7.880 7.880 7.880 7.880 1,060 +0.38(+5.07%)
Feb 16, 2016 7.500 7.500 7.500 0 +0.27(+3.74%)
Feb 11, 2016 7.229 7.229 7.229 0 +0.22(+3.09%)
Feb 09, 2016 7.012 7.012 7.012 0 -0.16(-2.20%)
Feb 08, 2016 7.330 7.330 7.170 7.170 1,400 -0.58(-7.48%)
Feb 04, 2016 7.750 7.750 7.750 0 +0.23(+3.06%)
Feb 03, 2016 7.520 7.520 7.520 7.520 100 +0.00(+0.00%)
Feb 01, 2016 7.520 7.520 7.520 0 -0.11(-1.44%)
Jan 27, 2016 7.630 7.630 7.630 0 -0.39(-4.82%)
Jan 26, 2016 8.000 8.016 7.820 8.016 5,200 -0.63(-7.34%)
Jan 25, 2016 8.910 8.911 8.651 8.651 3,050 -0.56(-6.07%)
Jan 21, 2016 9.210 9.210 9.210 0 +0.03(+0.33%)
Jan 20, 2016 8.774 9.180 8.774 9.180 700 +0.22(+2.46%)
Jan 14, 2016 8.960 8.960 8.960 0 -0.01(-0.11%)
Jan 13, 2016 9.120 9.120 8.970 8.970 1,547 -0.15(-1.65%)
Jan 12, 2016 8.850 9.120 8.850 9.120 200 +0.24(+2.69%)
Jan 07, 2016 8.881 8.881 8.881 0 -0.42(-4.53%)
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%)
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.