Cascades (CAS)

Historical Prices For Cascades (CAS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.51	9.58	9.29	9.32	88,815	9.32
4/03/2025	9.81	9.85	9.50	9.67	270,368	9.67
4/02/2025	9.78	10.14	9.78	10.06	160,334	10.06
4/01/2025	9.70	9.99	9.59	9.86	120,753	9.86
3/31/2025	9.65	9.76	9.51	9.70	317,447	9.70
3/28/2025	9.83	9.87	9.65	9.72	161,271	9.72
3/27/2025	9.95	9.97	9.80	9.84	95,169	9.84
3/26/2025	10.07	10.15	9.96	9.98	99,877	9.98
3/25/2025	10.16	10.16	9.97	10.01	105,495	10.01
3/24/2025	9.95	10.16	9.94	10.10	124,588	10.10
3/21/2025	10.02	10.04	9.92	9.99	168,518	9.99
3/20/2025	10.05	10.15	9.92	10.08	97,923	10.08
3/19/2025	10.08	10.21	10.01	10.09	104,348	10.09
3/18/2025	10.18	10.19	9.98	10.08	187,797	10.08
3/17/2025	10.00	10.22	9.98	10.19	474,885	10.19
3/14/2025	9.98	10.12	9.86	10.03	187,058	10.03
3/13/2025	10.27	10.30	9.84	9.87	235,292	9.87
3/12/2025	10.21	10.38	10.16	10.28	226,664	10.28
3/11/2025	10.18	10.34	10.18	10.32	183,555	10.32
3/10/2025	10.38	10.41	10.25	10.28	227,701	10.28
3/07/2025	10.36	10.51	10.31	10.42	334,802	10.42
3/06/2025	10.56	10.74	10.33	10.43	279,878	10.43
3/05/2025	10.96	10.96	10.70	10.73	177,782	10.73
3/04/2025	10.79	10.84	10.35	10.76	282,145	10.76
3/03/2025	11.22	11.24	10.84	10.86	321,086	10.86
2/28/2025	11.27	11.42	11.11	11.22	338,351	11.22
2/27/2025	11.46	11.58	11.33	11.35	139,891	11.35
2/26/2025	11.55	11.80	11.41	11.44	223,923	11.44
2/25/2025	11.49	11.67	11.47	11.59	311,293	11.59
2/24/2025	11.27	11.62	11.25	11.49	269,036	11.49
2/21/2025	11.66	11.85	11.33	11.44	279,195	11.44
2/20/2025	12.69	12.71	11.58	11.73	914,047	11.73
2/19/2025	12.80	12.85	12.67	12.80	181,537	12.80
2/18/2025	12.84	12.89	12.74	12.86	207,588	12.86
2/14/2025	12.59	0.00	12.84	12.84	0	12.84
2/13/2025	12.50	12.75	12.50	12.59	102,893	12.59
2/12/2025	12.60	12.70	12.48	12.52	132,138	12.52
2/11/2025	12.88	12.88	12.72	12.72	166,540	12.72
2/10/2025	12.90	13.00	12.85	12.95	163,278	12.95
2/07/2025	12.90	12.93	12.70	12.89	136,431	12.89
2/06/2025	12.86	13.11	12.83	12.95	234,935	12.95
2/05/2025	12.83	12.94	12.66	12.89	175,343	12.89
2/04/2025	12.71	13.30	12.70	12.85	350,655	12.85
2/03/2025	12.30	12.83	12.27	12.74	330,726	12.74
1/31/2025	12.86	12.96	12.69	12.85	947,726	12.85
1/30/2025	13.01	13.10	12.84	12.91	220,732	12.91
1/29/2025	13.19	13.25	12.95	13.00	254,499	13.00
1/28/2025	13.17	13.28	13.07	13.25	286,757	13.25
1/27/2025	13.20	13.42	13.02	13.17	433,992	13.17
1/24/2025	12.72	13.18	12.47	13.15	350,587	13.15
1/23/2025	12.58	12.69	12.45	12.59	247,473	12.59
1/22/2025	12.67	12.76	12.56	12.63	257,632	12.63
1/21/2025	12.60	12.82	12.60	12.70	516,951	12.70
1/20/2025	12.53	12.79	12.48	12.71	111,923	12.71
1/17/2025	12.45	12.78	12.45	12.71	164,465	12.71
1/16/2025	12.30	12.47	12.18	12.46	155,691	12.46
1/15/2025	12.13	12.59	12.12	12.34	262,308	12.34
1/14/2025	12.06	12.20	11.88	12.00	134,786	12.00
1/13/2025	11.96	12.14	11.93	11.99	147,259	11.99
1/10/2025	11.94	12.22	11.94	12.15	134,963	12.15
1/09/2025	11.73	12.17	11.69	12.10	100,732	12.10
1/08/2025	12.03	12.03	11.77	11.86	143,969	11.86
1/07/2025	12.02	12.23	12.02	12.14	118,140	12.14