Dark

CADNF
CASCADES INC
stock OTC

EOD

Jul 30, 2026

9.75USD-2.128%(-0.21)84,548

Pre-market

0.00USD-100.000%(-9.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	9.750000	9.750000	9.750000	9.750000	-2.128%	84,548	0.000%
2026-07-29	9.910000	9.980100	9.910000	9.962000	-0.614%	80,598	-2.128%
2026-07-28	10.023500	10.023500	10.023500	10.023500	+3.741%	86,793	-2.729%
2026-07-27	9.640000	9.662000	9.640000	9.662000	+9.795%	86,642	+0.911%
2026-07-23	8.750000	8.800000	8.750000	8.800000	0.000%	10,321	+10.795%
2026-07-21	8.800000	8.800000	8.800000	8.800000	-1.012%	24,464	+10.795%
2026-07-20	8.890000	8.890000	8.890000	8.890000	+5.707%	21,054	+9.674%
2026-07-14	8.410000	8.410000	8.410000	8.410000	+0.719%	14,591	+15.933%
2026-07-13	8.350000	8.350000	8.350000	8.350000	+1.582%	12,974	+16.766%
2026-07-09	8.220000	8.220000	8.220000	8.220000	+0.043%	8,894	+18.613%
2026-07-08	8.216500	8.216500	8.216500	8.216500	-0.887%	18,058	+18.664%
2026-07-06	8.250000	8.290000	8.250000	8.290000	+0.729%	42,797	+17.612%
2026-06-30	8.240000	8.240000	8.230000	8.230000	-0.532%	24,665	+18.469%
2026-06-26	8.270000	8.274000	8.270000	8.274000	-1.664%	39,594	+17.839%
2026-06-25	8.414000	8.414000	8.414000	8.414000	+3.877%	33,640	+15.878%
2026-06-23	8.100000	8.100000	8.100000	8.100000	+4.516%	64,223	+20.370%
2026-06-12	7.750000	7.750000	7.750000	7.750000	+3.326%	25,265	+25.806%
2026-06-10	7.500500	7.500500	7.500500	7.500500	-0.524%	30,381	+29.991%
2026-06-09	7.530000	7.540000	7.530000	7.540000	-2.332%	35,308	+29.310%
2026-06-05	7.720000	7.720000	7.720000	7.720000	-2.278%	7,718	+26.295%
2026-05-29	7.890000	7.900000	7.890000	7.900000	+3.268%	113,438	+23.418%
2026-05-26	7.620000	7.650000	7.620000	7.650000	+0.526%	12,934	+27.451%
2026-05-21	7.610000	7.610000	7.610000	7.610000	-4.397%	57,248	+28.121%
2026-05-08	8.030000	8.030000	7.960000	7.960000	+5.430%	34,115	+22.487%
2026-05-07	7.740000	7.740000	7.550000	7.550000	-3.822%	6,864	+29.139%
2026-04-30	7.850000	7.850000	7.850000	7.850000	+2.014%	11,821	+24.204%
2026-04-29	7.695000	7.695000	7.695000	7.695000	-0.890%	20,654	+26.706%
2026-04-14	7.764100	7.764100	7.764100	7.764100	+0.053%	500	+25.578%
2026-04-10	7.760000	7.760000	7.760000	7.760000	-3.960%	110	+25.644%
2026-04-06	8.080000	8.080000	8.080000	8.080000	-0.615%	433	+20.668%
2026-04-02	8.180000	8.180000	8.130000	8.130000	-3.099%	350	+19.926%
2026-03-27	8.390000	8.390000	8.390000	8.390000	-0.921%	100	+16.210%
2026-03-25	8.468000	8.468000	8.468000	8.468000	+3.268%	500	+15.139%
2026-03-23	8.230000	8.270000	8.200000	8.200000	+4.061%	8,462	+18.902%
2026-03-19	7.880000	7.880000	7.880000	7.880000	-5.174%	620	+23.731%
2026-03-13	8.044847	8.310000	8.044847	8.310000	+0.850%	15,044	+17.329%
2026-03-12	8.390000	8.390000	8.240000	8.240000	-2.715%	33,211	+18.325%
2026-03-06	8.470000	8.470000	8.470000	8.470000	-4.938%	8,712	+15.112%
2026-03-05	8.910000	8.910000	8.910000	8.910000	-0.112%	141,996	+9.428%
2026-02-26	8.830000	8.920000	8.830000	8.920000	-5.106%	200	+9.305%
2026-02-24	9.470000	9.470000	9.400000	9.400000	-7.933%	500	+3.723%
2026-02-20	10.180000	10.210000	10.180000	10.210000	+2.716%	26,197	-4.505%
2026-02-12	9.980000	9.980000	9.940000	9.940000	-2.740%	10,000	-1.911%
2026-02-10	10.202500	10.220000	10.202500	10.220000	+5.144%	2,205	-4.599%
2026-02-06	9.755000	9.755000	9.720000	9.720000	0.000%	35,374	+0.309%
2026-02-04	9.720000	9.720000	9.720000	9.720000	+1.792%	18,725	+0.309%
2026-02-03	9.480000	9.548885	9.390000	9.548885	+0.093%	31,163	+2.106%
2026-01-28	9.540000	9.540000	9.540000	9.540000	-0.313%	15,609	+2.201%
2026-01-27	9.742000	9.742000	9.570000	9.570000	-1.467%	27,087	+1.881%
2026-01-26	9.712500	9.712500	9.712500	9.712500	+1.049%	12,949	+0.386%
2026-01-23	9.610000	9.611700	9.590000	9.611700	+0.541%	125,635	+1.439%
2026-01-16	9.580000	9.580000	9.560000	9.560000	-2.548%	44,152	+1.987%
2026-01-15	9.810000	9.810000	9.810000	9.810000	-1.900%	5,883	-0.612%
2026-01-14	9.870000	10.000000	9.870000	10.000000	+4.330%	15,969	-2.500%
2026-01-13	9.630100	9.635000	9.580100	9.585000	-0.467%	38,923	+1.721%
2026-01-12	9.632000	9.632000	9.630000	9.630000	+2.447%	2,976	+1.246%
2026-01-09	9.220000	9.400000	9.220000	9.400000	+2.845%	9,355	+3.723%
2026-01-07	9.098000	9.140000	9.098000	9.140000	+1.218%	6,140	+6.674%
2026-01-05	9.030000	9.030000	9.030000	9.030000	+0.894%	40,937	+7.973%
2025-12-29	8.950000	8.950000	8.950000	8.950000	+0.336%	11,928	+8.939%
2025-12-22	8.920000	8.920000	8.920000	8.920000	-0.224%	29,052	+9.305%
2025-12-19	8.960000	8.960000	8.890000	8.940000	+0.676%	79,158	+9.060%
2025-12-08	8.890000	8.890000	8.880000	8.880000	+0.726%	1,400	+9.797%
2025-12-04	8.816000	8.816000	8.816000	8.816000	-1.181%	31,278	+10.594%
2025-12-03	8.921400	8.921400	8.921400	8.921400	+0.240%	13,667	+9.288%
2025-12-01	8.900000	8.900000	8.900000	8.900000	-0.692%	8,978	+9.551%
2025-11-25	8.962000	8.962000	8.962000	8.962000	+1.266%	37,760	+8.793%
2025-11-21	8.850000	8.850000	8.850000	8.850000	-0.785%	26,143	+10.169%
2025-11-14	8.920000	8.920000	8.920000	8.920000	-2.684%	16,455	+9.305%
2025-11-13	9.166000	9.166000	9.166000	9.166000	+1.506%	18,623	+6.371%
2025-11-12	9.010000	9.030000	9.010000	9.030000	+4.514%	76,040	+7.973%
2025-11-10	8.640000	8.640000	8.640000	8.640000	+5.495%	200	+12.847%
2025-11-06	8.150000	8.190000	8.150000	8.190000	+4.731%	144,700	+19.048%
2025-11-05	7.820000	7.820000	7.820000	7.820000	-1.511%	2,865	+24.680%
2025-11-04	7.940000	7.940000	7.940000	7.940000	+1.017%	17,155	+22.796%
2025-10-30	7.950000	7.980100	7.810000	7.860100	-3.569%	57,177	+24.044%
2025-10-27	8.151000	8.151000	8.151000	8.151000	+0.456%	34,100	+19.617%
2025-10-24	8.090000	8.160000	8.090000	8.114000	-0.442%	14,826	+20.163%
2025-10-22	8.120000	8.150000	8.120000	8.150000	+2.258%	2,150	+19.632%
2025-10-21	7.880000	7.970000	7.880000	7.970000	-1.908%	8,905	+22.334%
2025-10-20	7.770000	8.125000	7.770000	8.125000	+9.797%	50,435	+20.000%
2025-10-17	7.000000	7.400000	7.000000	7.400000	+8.504%	1,411	+31.757%
2025-10-15	6.820000	6.820000	6.820000	6.820000	-2.639%	8,141	+42.962%
2025-10-06	7.004835	7.004835	7.004835	7.004835	+0.298%	839	+39.190%
2025-10-01	6.984000	6.984000	6.984000	6.984000	+1.217%	12,739	+39.605%
2025-09-30	6.892000	6.900000	6.892000	6.900000	+0.583%	10,655	+41.304%
2025-09-25	6.540000	6.860000	6.540000	6.860000	-2.000%	21,190	+42.128%
2025-09-22	7.000000	7.000000	7.000000	7.000000	-2.507%	8,755	+39.286%
2025-09-17	7.180000	7.180000	7.180000	7.180000	-1.509%	7,864	+35.794%
2025-09-16	7.290000	7.290000	7.290000	7.290000	+1.532%	5,717	+33.745%
2025-09-11	7.180000	7.180000	7.180000	7.180000	-0.416%	4,437	+35.794%
2025-09-09	7.210000	7.210000	7.210000	7.210000	+1.165%	10,272	+35.229%
2025-09-03	7.127000	7.127000	7.127000	7.127000	-0.461%	11,791	+36.804%
2025-08-29	7.160000	7.160000	7.160000	7.160000	-0.139%	11,598	+36.173%
2025-08-26	7.168000	7.170000	7.168000	7.170000	-1.382%	2,281	+35.983%
2025-08-22	7.190000	7.270500	7.190000	7.270500	+1.543%	18,486	+34.104%
2025-08-20	7.160000	7.160000	7.160000	7.160000	-0.556%	12,905	+36.173%
2025-08-19	7.200000	7.200000	7.200000	7.200000	+0.573%	1,143	+35.417%
2025-08-18	7.159000	7.159000	7.159000	7.159000	+1.116%	7,510	+36.192%
2025-08-15	7.100000	7.100000	7.080000	7.080000	+3.207%	5,924	+37.712%
2025-08-14	6.860000	6.860000	6.860000	6.860000	-5.183%	12,400	+42.128%
2025-08-13	7.235000	7.235000	7.235000	7.235000	+2.843%	500	+34.762%
2025-08-11	7.040000	7.040000	7.035000	7.035000	-0.071%	2,403	+38.593%
2025-08-08	7.040000	7.040000	7.040000	7.040000	+3.226%	30,577	+38.494%
2025-08-07	6.800000	6.830000	6.800000	6.820000	+3.333%	20,025	+42.962%
2025-08-05	6.600000	6.600000	6.600000	6.600000	+0.426%	23,940	+47.727%
2025-07-31	6.572000	6.572000	6.572000	6.572000	-0.424%	51,201	+48.357%
2025-07-30	6.600000	6.600000	6.600000	6.600000	-1.345%	61,325	+47.727%
2025-07-28	6.690000	6.690000	6.690000	6.690000	-1.327%	27,781	+45.740%
2025-07-25	6.780000	6.780000	6.780000	6.780000	-1.310%	35,068	+43.805%
2025-07-23	6.900000	6.900000	6.870000	6.870000	+1.929%	3,799	+41.921%
2025-07-18	6.740000	6.740000	6.740000	6.740000	-1.892%	5,750	+44.659%
2025-07-08	6.790000	6.870100	6.790000	6.870000	+1.929%	44,448	+41.921%
2025-07-02	6.740000	6.740000	6.740000	6.740000	+4.173%	32,198	+44.659%
2025-06-27	6.540000	6.540000	6.470000	6.470000	-0.919%	10,317	+50.696%
2025-06-26	6.510000	6.530000	6.510000	6.530000	-1.360%	28,923	+49.311%
2025-06-24	6.620000	6.620000	6.620000	6.620000	-0.906%	16,925	+47.281%
2025-06-18	6.680500	6.680500	6.680500	6.680500	-2.617%	42,900	+45.947%
2025-06-17	6.860000	6.860000	6.860000	6.860000	-1.010%	13,300	+42.128%
2025-06-16	6.930000	6.930000	6.930000	6.930000	+2.212%	23,649	+40.693%
2025-06-10	6.830000	6.830000	6.780000	6.780000	+3.040%	31,904	+43.805%
2025-06-06	6.580000	6.580000	6.580000	6.580000	+4.114%	20,610	+48.176%
2025-05-21	6.354000	6.354000	6.320000	6.320000	-1.327%	51,148	+54.272%
2025-05-20	6.405000	6.405000	6.405000	6.405000	+1.667%	121,135	+52.225%
2025-05-15	6.289900	6.300000	6.289900	6.300000	+5.327%	51,282	+54.762%
2025-05-13	5.981400	5.981400	5.981400	5.981400	-0.144%	1,050	+63.005%
2025-05-12	6.000000	6.000000	5.990000	5.990000	-0.992%	61,200	+62.771%
2025-05-09	6.150000	6.150000	6.050000	6.050000	-6.347%	2,347	+61.157%
2025-04-29	6.412000	6.460000	6.412000	6.460000	+0.623%	600	+50.929%
2025-04-28	6.420000	6.420000	6.420000	6.420000	+0.355%	300	+51.869%
2025-04-25	6.381200	6.397300	6.381200	6.397300	-0.909%	6,250	+52.408%
2025-04-23	6.540000	6.540000	6.456000	6.456000	-2.033%	10,500	+51.022%
2025-04-22	6.590000	6.590000	6.590000	6.590000	+0.726%	5,500	+47.951%
2025-04-21	6.542500	6.542500	6.542500	6.542500	-0.721%	500	+49.026%
2025-04-16	6.590000	6.590000	6.590000	6.590000	-0.603%	285	+47.951%
2025-04-14	6.630000	6.630000	6.630000	6.630000	-2.736%	100	+47.059%
2025-04-09	6.360000	6.816470	6.360000	6.816470	-0.710%	1,512	+43.036%
2025-04-03	6.865224	6.865224	6.865224	6.865224	+1.858%	339	+42.020%
2025-03-31	6.670000	6.740000	6.670000	6.740000	-0.148%	1,405	+44.659%
2025-03-28	6.800000	6.800000	6.750000	6.750000	-1.460%	415	+44.444%
2025-03-27	6.850000	6.850000	6.850000	6.850000	-2.560%	305	+42.336%
2025-03-26	7.030000	7.030000	7.030000	7.030000	-0.425%	200	+38.691%
2025-03-25	7.060000	7.060000	7.060000	7.060000	0.000%	100	+38.102%
2025-03-24	7.020000	7.060000	7.010000	7.060000	+1.437%	408	+38.102%
2025-03-21	6.920000	6.972500	6.910000	6.960000	-0.192%	11,353	+40.086%
2025-03-20	6.973400	6.973400	6.973400	6.973400	-0.664%	1,000	+39.817%
2025-03-19	7.020000	7.020000	7.020000	7.020000	-0.142%	100	+38.889%
2025-03-18	7.090000	7.090000	7.030000	7.030000	+0.572%	400	+38.691%
2025-03-17	6.990000	6.990000	6.990000	6.990000	-0.143%	200	+39.485%
2025-03-14	6.840000	7.010000	6.840000	7.000000	+1.744%	600	+39.286%
2025-03-13	6.930000	6.930000	6.880000	6.880000	-4.045%	1,300	+41.715%
2025-03-12	7.130000	7.174854	7.130000	7.170000	+1.702%	1,280	+35.983%
2025-03-11	7.110000	7.110000	7.050000	7.050000	-2.355%	495	+38.298%
2025-03-07	7.220000	7.220000	7.220000	7.220000	+0.417%	103	+35.042%
2025-03-04	7.190000	7.190000	7.190000	7.190000	-7.226%	200	+35.605%
2025-02-28	7.750000	7.750000	7.750000	7.750000	-1.399%	12,038	+25.806%
2025-02-27	7.890000	7.890000	7.860000	7.860000	-2.360%	307	+24.046%
2025-02-24	8.040000	8.130000	8.040000	8.050000	-4.309%	1,225	+21.118%
2025-02-20	8.680000	8.680000	8.260000	8.412500	-6.424%	1,168	+15.899%
2025-02-19	8.990000	8.990000	8.990000	8.990000	-0.222%	1,105	+8.454%
2025-02-18	9.010000	9.010000	9.010000	9.010000	-0.809%	105	+8.213%
2025-02-06	9.083500	9.083500	9.083500	9.083500	+2.177%	1,913	+7.337%
2025-02-05	8.890000	8.890000	8.890000	8.890000	-1.913%	100	+9.674%
2025-02-04	9.210000	9.210000	9.063400	9.063400	+5.022%	300	+7.576%
2025-02-03	8.535000	8.630000	8.535000	8.630000	-4.435%	675	+12.978%
2025-01-29	9.030500	9.030500	9.030500	9.030500	-1.284%	220	+7.967%
2025-01-28	9.150000	9.156600	9.148000	9.148000	+3.955%	450	+6.581%
2025-01-27	8.800000	8.800000	8.800000	8.800000	0.000%	2,705	+10.795%
2025-01-22	8.800000	8.800000	8.800000	8.800000	-0.452%	12,996	+10.795%
2025-01-21	8.800000	8.840000	8.800000	8.840000	+3.543%	11,403	+10.294%
2025-01-16	8.537500	8.537500	8.537500	8.537500	+0.559%	33,415	+14.202%
2025-01-07	8.490000	8.490000	8.490000	8.490000	+7.605%	21,565	+14.841%
2024-12-19	7.890000	7.890000	7.890000	7.890000	-2.713%	12,752	+23.574%
2024-12-18	8.110000	8.110000	8.110000	8.110000	-8.362%	15,375	+20.222%
2024-12-10	8.850000	8.850000	8.850000	8.850000	+1.491%	2,871	+10.169%
2024-12-06	8.650000	8.720000	8.650000	8.720000	+3.501%	27,317	+11.812%
2024-11-27	8.450000	8.450000	8.425000	8.425000	+1.189%	1,900	+15.727%
2024-11-26	8.326000	8.326000	8.326000	8.326000	-0.407%	300	+17.103%
2024-11-25	8.300000	8.400000	8.300000	8.360000	+5.157%	600	+16.627%
2024-11-22	7.950000	7.950000	7.950000	7.950000	+1.403%	1,100	+22.642%
2024-11-18	7.840000	7.840000	7.840000	7.840000	+0.513%	109	+24.362%
2024-11-15	7.890000	7.890000	7.800000	7.800000	-2.561%	3,400	+25.000%
2024-11-12	8.005000	8.005000	8.005000	8.005000	-0.559%	1,000	+21.799%
2024-11-11	7.890000	8.050000	7.890000	8.050000	+4.681%	800	+21.118%
2024-11-05	7.690000	7.690000	7.690000	7.690000	-0.130%	220	+26.788%
2024-11-01	7.605000	7.700000	7.605000	7.700000	+2.749%	8,350	+26.623%
2024-10-29	7.494000	7.494000	7.494000	7.494000	-4.535%	100	+30.104%
2024-10-25	7.850000	7.850000	7.850000	7.850000	+2.480%	400	+24.204%
2024-10-24	7.660000	7.660000	7.660000	7.660000	-1.161%	100	+27.285%
2024-10-18	7.755432	7.755432	7.750000	7.750000	+4.307%	5,428	+25.806%
2024-10-17	7.585000	7.585000	7.430000	7.430000	-2.073%	23,323	+31.225%
2024-10-15	7.580000	7.587300	7.580000	7.587300	-1.973%	1,000	+28.504%
2024-10-11	7.740000	7.740000	7.740000	7.740000	+1.496%	1,000	+25.969%
2024-10-10	7.630000	7.630000	7.618600	7.625900	-1.981%	2,070	+27.854%
2024-10-04	7.780000	7.780000	7.780000	7.780000	+1.170%	215	+25.321%
2024-09-30	7.620000	7.690000	7.620000	7.690000	+2.125%	1,200	+26.788%
2024-09-24	7.500000	7.530000	7.500000	7.530000	+3.719%	700	+29.482%
2024-09-23	7.260000	7.260000	7.260000	7.260000	+2.542%	100	+34.298%
2024-09-20	7.140000	7.140000	7.080000	7.080000	-1.117%	55,644	+37.712%
2024-09-19	7.160000	7.160000	7.160000	7.160000	0.000%	11,118	+36.173%
2024-09-18	7.160000	7.160000	7.160000	7.160000	-0.039%	4,892	+36.173%
2024-09-17	7.152800	7.165000	7.152800	7.162800	+1.744%	14,929	+36.120%
2024-09-16	7.040000	7.040000	7.040000	7.040000	+4.142%	4,889	+38.494%
2024-09-11	6.643000	6.760000	6.643000	6.760000	+2.892%	22,513	+44.231%
2024-09-10	6.620000	6.620000	6.570000	6.570000	-0.755%	15,064	+48.402%
2024-09-09	6.620000	6.620000	6.620000	6.620000	-0.898%	21,310	+47.281%
2024-09-06	6.680000	6.680000	6.680000	6.680000	-2.460%	7,299	+45.958%
2024-09-05	6.848500	6.848500	6.848500	6.848500	-0.313%	2,813	+42.367%
2024-09-04	6.870000	6.870000	6.870000	6.870000	-0.145%	7,122	+41.921%
2024-08-30	6.850000	6.880000	6.850000	6.880000	+0.438%	5,137	+41.715%
2024-08-29	6.850000	6.850000	6.850000	6.850000	+1.331%	11,873	+42.336%
2024-08-28	6.760000	6.760000	6.760000	6.760000	-0.148%	7,797	+44.231%
2024-08-20	6.770000	6.770000	6.770000	6.770000	-0.368%	22,151	+44.018%
2024-08-19	6.795000	6.795000	6.795000	6.795000	+1.570%	8,346	+43.488%
2024-08-12	6.690000	6.690000	6.690000	6.690000	+1.982%	26,072	+45.740%
2024-08-09	6.560000	6.560000	6.560000	6.560000	-3.529%	34,649	+48.628%
2024-08-08	6.680000	6.854000	6.680000	6.800000	-0.293%	4,660	+43.382%
2024-08-06	6.780000	6.820000	6.774500	6.820000	-3.262%	2,100	+42.962%
2024-07-26	7.050000	7.050000	7.050000	7.050000	+2.174%	101	+38.298%
2024-07-25	6.900000	6.900000	6.900000	6.900000	-1.849%	101	+41.304%
2024-07-23	6.920000	7.090000	6.920000	7.030000	+1.884%	1,454	+38.691%
2024-07-22	6.960000	6.960000	6.900000	6.900000	+2.526%	1,200	+41.304%
2024-07-18	6.730000	6.730000	6.730000	6.730000	+0.223%	112	+44.874%
2024-07-17	6.696500	6.730000	6.696500	6.715000	+1.435%	10,350	+45.197%
2024-07-16	6.620000	6.620000	6.620000	6.620000	+1.690%	300	+47.281%
2024-07-15	6.510000	6.510000	6.510000	6.510000	-1.064%	1,025	+49.770%
2024-07-12	6.580000	6.580000	6.580000	6.580000	-0.904%	2,002	+48.176%
2024-07-11	6.600000	6.640000	6.600000	6.640000	+0.759%	20,000	+46.837%
2024-07-10	6.590000	6.590000	6.590000	6.590000	-1.392%	1,905	+47.951%
2024-07-05	6.740000	6.740000	6.665700	6.683000	+1.258%	18,107	+45.893%
2024-07-02	6.600000	6.600000	6.590000	6.600000	-1.049%	502	+47.727%
2024-06-27	6.640000	6.670000	6.640000	6.670000	+1.061%	2,402	+46.177%
2024-06-26	6.600000	6.600000	6.600000	6.600000	-1.727%	1,000	+47.727%
2024-06-24	6.716000	6.716000	6.716000	6.716000	+3.323%	4,000	+45.176%
2024-06-21	6.530000	6.530000	6.500000	6.500000	-1.035%	4,944	+50.000%
2024-06-20	6.562000	6.568000	6.562000	6.568000	-1.010%	4,122	+48.447%
2024-06-18	6.650000	6.650000	6.635000	6.635000	+1.143%	2,665	+46.948%
2024-06-17	6.560000	6.560000	6.560000	6.560000	-0.756%	2,418	+48.628%
2024-06-14	6.540000	6.610000	6.540000	6.610000	-0.302%	3,000	+47.504%
2024-06-13	6.760000	6.760000	6.630000	6.630000	-3.070%	300	+47.059%
2024-06-07	6.850000	6.850000	6.840000	6.840000	-4.202%	219	+42.544%
2024-05-31	7.037000	7.140000	7.037000	7.140000	+2.971%	10,263	+36.555%
2024-05-29	6.934000	6.934000	6.934000	6.934000	+0.058%	100	+40.611%
2024-05-28	6.990000	6.990000	6.928000	6.930000	-1.702%	14,417	+40.693%
2024-05-24	7.080000	7.120000	7.050000	7.050000	+1.732%	40,000	+38.298%
2024-05-23	6.930000	6.930000	6.930000	6.930000	-1.841%	115	+40.693%
2024-05-22	7.060000	7.060000	7.030000	7.060000	-0.843%	429	+38.102%
2024-05-21	7.190000	7.190000	7.120000	7.120000	-1.111%	636	+36.938%
2024-05-17	7.308000	7.308000	7.200000	7.200000	-3.356%	1,530	+35.417%
2024-05-16	7.480000	7.480000	7.450000	7.450000	-0.931%	2,333	+30.872%
2024-05-15	7.520000	7.520000	7.520000	7.520000	+1.348%	8,100	+29.654%
2024-05-10	7.420000	7.420000	7.420000	7.420000	+0.678%	804	+31.402%
2024-05-09	7.310000	7.400000	7.310000	7.370000	+6.812%	508	+32.293%
2024-05-06	6.900000	6.900000	6.900000	6.900000	+1.898%	1,819	+41.304%
2024-04-29	6.720000	6.860000	6.720000	6.771500	+0.617%	51,500	+43.986%
2024-04-26	6.770000	6.770000	6.730000	6.730000	+0.298%	1,503	+44.874%
2024-04-25	6.710000	6.710000	6.710000	6.710000	-1.178%	100	+45.306%
2024-04-24	6.790000	6.790000	6.790000	6.790000	-1.308%	200	+43.594%
2024-04-23	6.880000	6.880000	6.880000	6.880000	+1.176%	1,501	+41.715%
2024-04-22	6.720000	6.840000	6.720000	6.800000	-0.293%	50,502	+43.382%
2024-04-19	6.749900	6.820000	6.741500	6.820000	+1.187%	25,930	+42.962%
2024-04-17	6.780000	6.800000	6.740000	6.740000	-4.937%	21,738	+44.659%
2024-04-09	7.090000	7.090000	7.080000	7.090000	+1.141%	3,507	+37.518%
2024-04-08	7.009900	7.010000	7.009900	7.010000	-0.567%	25,028	+39.087%
2024-04-05	7.040000	7.050000	7.000000	7.050000	-0.983%	15,500	+38.298%
2024-04-04	7.105800	7.120000	7.105800	7.120000	-0.280%	25,325	+36.938%
2024-04-03	7.096300	7.140000	7.096300	7.140000	-0.140%	3,319	+36.555%
2024-04-02	7.165900	7.190800	7.128900	7.150000	-0.418%	27,445	+36.364%
2024-04-01	7.180000	7.180000	7.180000	7.180000	-1.913%	1,005	+35.794%
2024-03-28	7.320000	7.320000	7.320000	7.320000	-1.348%	300	+33.197%
2024-03-27	7.420000	7.420000	7.420000	7.420000	-1.982%	108	+31.402%
2024-03-26	7.580000	7.590000	7.560000	7.570000	+2.436%	21,044	+28.798%
2024-03-25	7.390000	7.390000	7.390000	7.390000	+3.792%	200	+31.935%
2024-03-20	7.150000	7.150000	7.120000	7.120000	-1.111%	8,403	+36.938%
2024-03-19	7.180000	7.200000	7.150000	7.200000	-0.690%	10,200	+35.417%
2024-03-13	7.260000	7.260000	7.240000	7.250000	-1.894%	16,800	+34.483%
2024-03-08	7.390000	7.390000	7.390000	7.390000	-0.135%	616	+31.935%
2024-03-05	7.400000	7.400000	7.400000	7.400000	-3.014%	1,915	+31.757%
2024-03-04	7.735500	7.735500	7.630000	7.630000	-2.179%	1,816	+27.785%
2024-02-28	7.800000	7.800000	7.800000	7.800000	+1.036%	3,510	+25.000%
2024-02-27	7.620000	7.770000	7.620000	7.720000	-0.644%	325	+26.295%
2024-02-26	7.890000	7.890000	7.770000	7.770000	-1.770%	1,414	+25.483%
2024-02-23	8.600000	8.600000	7.800000	7.910000	-10.195%	37,387	+23.262%
2024-02-22	10.200000	10.200000	8.680000	8.808000	-18.745%	1,574	+10.695%
2024-02-20	10.750000	10.840000	10.750000	10.840000	+6.275%	1,801	-10.055%
2024-02-14	10.200000	10.200000	10.200000	10.200000	-1.163%	1,215	-4.412%
2024-02-13	10.400000	10.400000	10.320000	10.320000	-1.808%	203	-5.523%
2024-02-08	10.547300	10.547300	10.510000	10.510000	-4.714%	344	-7.231%
2024-02-01	11.060000	11.060000	11.030000	11.030000	-0.181%	351	-11.605%
2024-01-25	11.030000	11.050000	11.030000	11.050000	+0.145%	1,600	-11.765%
2024-01-19	11.034000	11.034000	11.034000	11.034000	+5.326%	197	-11.637%
2024-01-17	10.360000	10.476000	10.360000	10.476000	-0.701%	1,000	-6.930%
2024-01-12	10.365000	10.550000	10.365000	10.550000	+14.054%	2,559	-7.583%
2024-01-03	9.250100	9.250100	9.250000	9.250000	-4.835%	1,500	+5.405%
2023-12-27	9.720000	9.720000	9.720000	9.720000	+8.847%	100	+0.309%
2023-12-08	9.130000	9.130000	8.930000	8.930000	-3.875%	209	+9.183%
2023-12-01	9.290000	9.290000	9.290000	9.290000	+5.210%	351	+4.952%
2023-11-21	8.830000	8.830000	8.830000	8.830000	+1.145%	1,042	+10.419%
2023-11-14	8.712500	8.730000	8.712500	8.730000	+1.748%	3,005	+11.684%
2023-11-09	8.700000	8.700000	8.540000	8.580000	+1.659%	545	+13.636%
2023-11-07	8.440000	8.440000	8.440000	8.440000	-1.240%	199	+15.521%
2023-11-02	8.546000	8.546000	8.546000	8.546000	+5.637%	616	+14.088%
2023-10-31	8.090000	8.090000	8.090000	8.090000	+3.347%	170	+20.519%
2023-10-26	7.920000	7.920000	7.828000	7.828000	-2.394%	300	+24.553%
2023-10-25	7.980000	8.020000	7.980000	8.020000	-0.496%	200	+21.571%
2023-10-24	8.100000	8.100000	8.060000	8.060000	-0.124%	250	+20.968%
2023-10-23	8.140000	8.140000	8.070000	8.070000	-4.043%	15,100	+20.818%
2023-10-17	8.500000	8.500000	8.410000	8.410000	-2.095%	320	+15.933%
2023-10-13	8.590000	8.590000	8.590000	8.590000	0.000%	300	+13.504%
2023-10-06	8.600000	8.600000	8.590000	8.590000	-0.923%	400	+13.504%
2023-10-04	8.670000	8.670000	8.670000	8.670000	-0.345%	100	+12.457%
2023-10-03	8.700000	8.700000	8.700000	8.700000	-3.963%	1,000	+12.069%
2023-09-29	9.059000	9.059000	9.059000	9.059000	+1.672%	2,427	+7.628%
2023-09-27	8.910000	8.910000	8.910000	8.910000	-2.195%	2,230	+9.428%
2023-09-22	9.120000	9.120000	9.110000	9.110000	-0.763%	2,708	+7.025%
2023-09-20	9.320000	9.320000	9.180000	9.180000	+0.548%	900	+6.209%
2023-09-18	9.130000	9.130000	9.130000	9.130000	-0.869%	531	+6.791%
2023-09-13	9.210000	9.217200	9.210000	9.210000	-0.861%	444	+5.863%
2023-09-11	9.322500	9.322500	9.290000	9.290000	-0.054%	1,188	+4.952%
2023-09-08	9.295000	9.295000	9.295000	9.295000	-0.694%	297	+4.895%
2023-09-07	9.365000	9.365000	9.360000	9.360000	+0.322%	616	+4.167%
2023-09-06	9.330000	9.330000	9.330000	9.330000	-3.913%	728	+4.502%
2023-08-14	9.560000	9.710000	9.560000	9.710000	+10.845%	218	+0.412%
2023-08-02	8.760000	8.760000	8.760000	8.760000	-3.418%	2,100	+11.301%
2023-07-31	9.070000	9.070000	9.070000	9.070000	+1.047%	511	+7.497%
2023-07-26	8.976000	8.976000	8.976000	8.976000	-0.045%	150	+8.623%
2023-07-24	8.980000	8.980000	8.980000	8.980000	+2.103%	120	+8.575%
2023-07-21	8.795000	8.795000	8.795000	8.795000	-3.139%	1,122	+10.858%
2023-07-18	9.080000	9.080000	9.080000	9.080000	+2.948%	120	+7.379%
2023-07-06	8.820000	8.820000	8.820000	8.820000	-0.373%	125	+10.544%
2023-06-30	8.853000	8.853000	8.853000	8.853000	+1.409%	100	+10.132%
2023-06-29	8.701002	8.730000	8.701002	8.730000	-0.795%	1,801	+11.684%
2023-06-28	8.710000	8.800000	8.710000	8.800000	+3.651%	400	+10.795%
2023-06-26	8.540000	8.540000	8.490000	8.490000	-2.805%	1,500	+14.841%
2023-06-23	8.825000	8.840000	8.735000	8.735000	-1.411%	3,516	+11.620%
2023-06-22	8.800000	8.882000	8.790000	8.860000	-0.449%	3,302	+10.045%
2023-06-21	8.900000	8.910000	8.900000	8.900000	-0.336%	513	+9.551%
2023-06-20	8.930000	8.930000	8.930000	8.930000	-0.022%	134	+9.183%
2023-06-16	8.950000	8.950000	8.932000	8.932000	-1.304%	1,150	+9.158%
2023-06-14	9.050000	9.050000	9.050000	9.050000	-0.637%	100	+7.735%
2023-06-13	9.108000	9.108000	9.108000	9.108000	-0.784%	2,004	+7.049%
2023-06-09	9.180000	9.180000	9.180000	9.180000	+2.570%	158	+6.209%
2023-06-06	8.530000	8.950000	8.530000	8.950000	+6.548%	600	+8.939%
2023-06-05	8.400000	8.400000	8.400000	8.400000	-0.943%	600	+16.071%
2023-06-02	8.480000	8.480000	8.480000	8.480000	+6.266%	110	+14.976%
2023-05-31	7.980000	7.980000	7.980000	7.980000	-2.683%	920	+22.180%
2023-05-30	8.250000	8.250000	8.190000	8.200000	-3.188%	600	+18.902%
2023-05-25	8.470000	8.470000	8.470000	8.470000	-6.098%	100	+15.112%
2023-05-17	9.040000	9.041400	8.990000	9.020000	+2.268%	16,820	+8.093%
2023-05-16	8.827000	8.827000	8.820000	8.820000	-1.705%	2,901	+10.544%
2023-05-15	8.973000	8.973000	8.973000	8.973000	+6.315%	500	+8.659%
2023-05-05	8.440000	8.440000	8.440000	8.440000	+0.357%	100	+15.521%
2023-05-03	8.400000	8.410000	8.400000	8.410000	-1.392%	200	+15.933%
2023-05-01	8.200000	8.560000	8.200000	8.528700	+3.128%	3,901	+14.320%
2023-04-28	8.060000	8.270000	8.060000	8.270000	+6.710%	10,300	+17.896%
2023-04-27	7.750000	7.750000	7.750000	7.750000	-5.372%	350	+25.806%
2023-04-21	8.150000	8.190000	8.150000	8.190000	-0.967%	9,800	+19.048%
2023-04-20	8.318300	8.330000	8.270000	8.270000	+1.906%	6,600	+17.896%
2023-04-18	8.115300	8.115300	8.115300	8.115300	-0.058%	100	+20.143%
2023-04-13	8.120000	8.120000	8.120000	8.120000	+1.500%	100	+20.074%
2023-04-11	8.130000	8.130000	7.990000	8.000000	-0.621%	900	+21.875%
2023-03-28	8.100000	8.106758	8.050000	8.050000	-0.099%	638	+21.118%
2023-03-23	8.058000	8.058000	8.058000	8.058000	-0.764%	127	+20.998%
2023-03-22	8.120000	8.120000	8.120000	8.120000	+1.121%	100	+20.074%
2023-03-21	8.060000	8.090000	8.030000	8.030000	+3.346%	700	+21.420%
2023-03-16	7.680000	7.770000	7.680000	7.770000	+0.648%	300	+25.483%
2023-03-15	7.750000	7.760000	7.710000	7.720000	-1.656%	16,400	+26.295%
2023-03-14	7.928000	7.928000	7.850000	7.850000	-2.690%	861	+24.204%
2023-03-07	8.067000	8.067000	8.067000	8.067000	-1.140%	260	+20.863%
2023-03-06	8.220000	8.250000	8.160000	8.160000	+2.384%	900	+19.485%

.dark-mode .dfC1gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfC1gf{ color: #333333; background-color: white; border: 2px solid #333333; }CADNFCASCADES INCstock OTC

CADNF
CASCADES INC
stock OTC