Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.66	11.85	11.33	11.44	11.44	-2.47%	279,195
Feb 20, 2025	12.69	12.71	11.58	11.73	11.73	-8.36%	914,047
Feb 19, 2025	12.80	12.85	12.67	12.80	12.80	-0.47%	181,537
Feb 18, 2025	12.84	12.89	12.74	12.86	12.86	0.16%	207,600
Feb 14, 2025	12.61	12.92	12.59	12.84	12.84	1.99%	187,518
Feb 13, 2025	12.50	12.75	12.50	12.59	12.59	0.56%	102,900
Feb 12, 2025	12.60	12.70	12.48	12.52	12.52	-1.57%	132,138
Feb 11, 2025	12.88	12.88	12.72	12.72	12.72	-1.78%	166,540
Feb 10, 2025	12.90	13.00	12.85	12.95	12.95	0.47%	163,300
Feb 7, 2025	12.90	12.93	12.70	12.89	12.89	-0.46%	136,431
Feb 6, 2025	12.86	13.11	12.83	12.95	12.95	0.47%	234,935
Feb 5, 2025	12.83	12.94	12.66	12.89	12.89	0.31%	175,343
Feb 4, 2025	12.71	13.30	12.70	12.85	12.85	0.86%	350,700
Feb 3, 2025	12.30	12.83	12.27	12.74	12.74	-0.86%	330,726
Jan 31, 2025	12.86	12.96	12.69	12.85	12.85	-0.46%	947,726
Jan 30, 2025	13.01	13.10	12.84	12.91	12.91	-0.69%	220,732
Jan 29, 2025	13.19	13.25	12.95	13.00	13.00	-1.89%	254,500
Jan 28, 2025	13.17	13.28	13.07	13.25	13.25	0.61%	286,800
Jan 27, 2025	13.20	13.42	13.02	13.17	13.17	0.15%	434,000
Jan 24, 2025	12.72	13.18	12.47	13.15	13.15	4.45%	350,600
Jan 23, 2025	12.58	12.69	12.45	12.59	12.59	-0.32%	247,500
Jan 22, 2025	12.67	12.76	12.56	12.63	12.63	-0.55%	257,632
Jan 21, 2025	12.60	12.82	12.60	12.70	12.70	-0.08%	517,000
Jan 20, 2025	12.53	12.79	12.48	12.71	12.71	-	111,923
Jan 17, 2025	12.45	12.78	12.45	12.71	12.71	2.01%	164,500
Jan 16, 2025	12.30	12.47	12.18	12.46	12.46	0.97%	155,500
Jan 15, 2025	12.13	12.59	12.12	12.34	12.34	2.83%	262,308
Jan 14, 2025	12.06	12.20	11.88	12.00	12.00	0.08%	134,800
Jan 13, 2025	11.96	12.14	11.93	11.99	11.99	-1.32%	147,300
Jan 10, 2025	11.94	12.22	11.94	12.15	12.15	0.41%	135,000
Jan 9, 2025	11.73	12.17	11.69	12.10	12.10	2.02%	100,732
Jan 8, 2025	12.03	12.03	11.77	11.86	11.86	-2.31%	144,000
Jan 7, 2025	12.02	12.23	12.02	12.14	12.14	1.25%	118,140
Jan 6, 2025	12.10	12.27	11.98	11.99	11.99	-2.04%	207,229
Jan 3, 2025	11.84	12.25	11.84	12.24	12.24	2.43%	248,700
Jan 2, 2025	11.88	12.00	11.87	11.95	11.95	0.34%	84,333
Dec 31, 2024	11.85	11.96	11.83	11.91	11.91	0.42%	94,728
Dec 30, 2024	11.69	11.89	11.63	11.86	11.86	0.51%	114,816
Dec 27, 2024	11.78	11.93	11.71	11.80	11.80	-0.08%	75,028
Dec 24, 2024	11.70	11.93	11.54	11.81	11.81	1.11%	118,463
Dec 23, 2024	11.43	11.70	11.43	11.68	11.68	1.83%	128,100
Dec 20, 2024	11.20	11.57	11.20	11.47	11.47	1.96%	112,847
Dec 19, 2024	11.37	11.52	11.15	11.25	11.25	-1.49%	98,336
Dec 18, 2024	11.80	11.93	11.40	11.42	11.42	-4.03%	149,424
Dec 17, 2024	11.65	12.00	11.60	11.90	11.90	1.28%	168,900
Dec 16, 2024	11.81	11.94	11.73	11.75	11.75	-0.93%	148,726
Dec 13, 2024	12.18	12.34	11.82	11.86	11.86	-2.87%	198,711
Dec 12, 2024	12.51	12.65	12.08	12.21	12.21	-2.40%	202,215
Dec 11, 2024	12.61	12.69	12.49	12.51	12.51	-0.64%	104,522
Dec 10, 2024	12.55	12.69	12.50	12.59	12.59	-0.24%	168,200
Dec 9, 2024	12.37	12.64	12.33	12.62	12.62	2.19%	205,600
Dec 6, 2024	12.55	12.62	12.15	12.35	12.35	-1.59%	516,823
Dec 5, 2024	12.64	12.70	12.54	12.55	12.55	-0.48%	530,122
Dec 4, 2024	12.51	12.63	12.43	12.61	12.61	0.40%	112,700
Dec 3, 2024	12.29	12.61	12.25	12.56	12.56	2.53%	228,300
Dec 2, 2024	12.19	12.30	12.15	12.25	12.25	1.07%	102,200
Nov 29, 2024	11.98	12.15	11.98	12.12	12.12	1.42%	197,025
Nov 28, 2024	11.75	12.02	11.75	11.95	11.95	1.27%	1,150,817
Nov 27, 2024	11.80	11.93	11.69	11.80	11.80	0.34%	90,601
Nov 26, 2024	11.66	11.84	11.57	11.76	11.76	0.43%	266,655
Nov 25, 2024	11.27	11.82	11.27	11.71	11.71	3.26%	337,218
Nov 22, 2024	11.10	11.34	11.04	11.34	11.34	1.70%	258,144
Nov 21, 2024	11.10	11.28	11.10	11.15	11.15	-0.09%	145,424
Nov 20, 2024	11.10	11.26	11.06	11.16	11.04	0.72%	87,100
Nov 19, 2024	11.01	11.24	11.01	11.08	10.96	0.18%	93,000
Nov 18, 2024	10.95	11.08	10.95	11.06	10.94	0.45%	174,000
Nov 15, 2024	11.12	11.14	10.90	11.01	10.89	-1.17%	123,500
Nov 14, 2024	11.12	11.33	11.11	11.14	11.02	-0.36%	191,000
Nov 13, 2024	11.13	11.26	11.12	11.18	11.06	0.09%	142,000
Nov 12, 2024	11.22	11.34	11.09	11.17	11.05	-0.71%	124,100
Nov 11, 2024	11.00	11.26	10.93	11.25	11.13	2.27%	119,445
Nov 8, 2024	11.25	11.49	10.90	11.00	10.88	-1.70%	174,300
Nov 7, 2024	11.16	11.52	10.62	11.19	11.07	1.82%	379,117
Nov 6, 2024	10.56	11.05	10.45	10.99	10.87	3.29%	263,844
Nov 5, 2024	10.63	10.66	10.51	10.64	10.53	0.09%	112,223
Nov 4, 2024	10.63	10.83	10.63	10.63	10.52	-0.93%	93,000
Nov 1, 2024	10.51	10.76	10.51	10.73	10.61	2.29%	96,100
Oct 31, 2024	10.68	10.71	10.47	10.49	10.38	-1.78%	103,342
Oct 30, 2024	10.46	10.76	10.46	10.68	10.57	1.71%	166,746
Oct 29, 2024	10.57	10.61	10.40	10.50	10.39	-1.32%	103,000
Oct 28, 2024	10.65	10.76	10.59	10.64	10.53	-0.28%	92,100
Oct 25, 2024	10.76	10.92	10.67	10.67	10.56	-0.93%	101,626
Oct 24, 2024	10.65	10.83	10.57	10.77	10.65	1.13%	69,200
Oct 23, 2024	10.68	10.77	10.54	10.65	10.54	-0.47%	71,100
Oct 22, 2024	10.82	10.90	10.67	10.70	10.58	-0.74%	80,041
Oct 21, 2024	10.73	10.85	10.56	10.78	10.66	0.47%	225,732
Oct 18, 2024	10.48	10.76	10.48	10.73	10.61	2.58%	177,500
Oct 17, 2024	10.45	10.49	10.22	10.46	10.35	-0.29%	141,246
Oct 16, 2024	10.43	10.59	10.43	10.49	10.38	0.10%	61,231
Oct 15, 2024	10.52	10.59	10.43	10.48	10.37	-0.95%	93,800
Oct 11, 2024	10.53	10.67	10.46	10.58	10.47	0.86%	92,200
Oct 10, 2024	10.53	10.58	10.42	10.49	10.38	-0.85%	62,100
Oct 9, 2024	10.58	10.73	10.54	10.58	10.47	-	73,300
Oct 8, 2024	10.81	10.90	10.57	10.58	10.47	-2.22%	205,331
Oct 7, 2024	10.46	10.88	10.41	10.82	10.70	3.24%	190,000
Oct 4, 2024	10.59	10.74	10.40	10.48	10.37	-0.47%	134,725
Oct 3, 2024	10.62	10.62	10.35	10.53	10.42	0.48%	124,140
Oct 2, 2024	10.53	10.59	10.46	10.48	10.37	-0.66%	138,300
Oct 1, 2024	10.44	10.62	10.32	10.55	10.44	1.15%	186,700
Sep 30, 2024	10.24	10.54	10.23	10.43	10.32	2.36%	227,909