Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	CADL	6.04	6.33	5.71	6.05	0.14	672,109	1,992	5.45	6.12
2024-04-23	Q	CADL	5.47	5.98	5.4601	5.91	0.37	458,066	1,518	5.68	6.56
2024-04-22	Q	CADL	5.12	5.68	5.10	5.54	0.37	580,287	1,892	5.30	6.90
2024-04-19	Q	CADL	5.44	5.55	5.05	5.17	-0.29	568,143	1,811	4.60	5.19
2024-04-18	Q	CADL	5.34	5.9899	5.22	5.46	0.02	740,298	2,580	5.40	5.60
2024-04-17	Q	CADL	5.83	5.9499	5.32	5.44	-0.45	847,367	2,483	5.34	5.82
2024-04-16	Q	CADL	5.68	6.3414	5.63	5.89	0.07	1,073,250	3,434	5.36	6.09
2024-04-15	Q	CADL	6.4215	6.60	5.74	5.8128	-0.8472	2,220,560	6,164	5.63	6.23
2024-04-12	Q	CADL	6.85	7.50	6.57	6.66	-0.62	6,808,340	17,913	6.61	6.88
2024-04-11	Q	CADL	6.40	7.92	5.83	7.28	2.18	64,157,988	180,904	6.77	7.50
2024-04-10	Q	CADL	5.00	5.53	4.75	5.10	0.01	2,759,443	6,873	5.00	5.16
2024-04-09	Q	CADL	6.25	6.52	4.88	5.09	-1.34	3,755,550	11,928	4.49	5.00
2024-04-08	Q	CADL	6.00	7.84	5.97	6.43	-0.21	15,528,341	46,646	6.20	6.57
2024-04-05	Q	CADL	7.00	11.3999	5.58	6.64	0.24	84,111,061	243,452	6.40	6.61
2024-04-04	Q	CADL	2.03	7.65	2.00	6.40	4.72	143,300,435	328,964	8.75	9.99
2024-04-03	Q	CADL	1.70	1.70	1.56	1.68	-0.01	85,791	166	1.51	1.80
2024-04-02	Q	CADL	1.77	1.77	1.62	1.69	-0.06	83,845	181	1.40	1.78
2024-04-01	Q	CADL	1.72	1.75	1.6502	1.75	0.17	101,065	221	1.65	1.85
2024-03-29	Q	CADL	1.53	1.61	1.53	1.58	0.04	0	0	1.61	1.90
2024-03-28	Q	CADL	1.53	1.61	1.53	1.58	0.04	26,033	82	1.61	1.90
2024-03-27	Q	CADL	1.47	1.54	1.45	1.54	0.03	30,835	190	1.54	1.94
2024-03-26	Q	CADL	1.5266	1.5357	1.45	1.49	-0.02	40,580	154	1.45	1.80
2024-03-25	Q	CADL	1.52	1.5887	1.46	1.52		33,924	96	1.52	1.95
2024-03-22	Q	CADL	1.49	1.5531	1.42	1.50	0.05	30,433	120	1.50	1.54
2024-03-21	Q	CADL	1.55	1.57	1.40	1.45	-0.05	33,557	147	1.35	1.64
2024-03-20	Q	CADL	1.45	1.54	1.45	1.50		27,553	103	1.45	1.80
2024-03-19	Q	CADL	1.3986	1.55	1.3986	1.50	0.10	29,213	124	1.41	1.80
2024-03-18	Q	CADL	1.54	1.54	1.34	1.40	-0.10	69,864	214	1.31	2.35
2024-03-15	Q	CADL	1.5998	1.5998	1.48	1.50	-0.06	63,864	252	1.46	1.67
2024-03-14	Q	CADL	1.57	1.6287	1.53	1.56	-0.01	35,519	121	1.51	1.82
2024-03-13	Q	CADL	1.63	1.63	1.56	1.57	-0.04	16,151	132	1.54	1.72
2024-03-12	Q	CADL	1.71	1.71	1.60	1.61	-0.07	13,981	143	1.60	1.73
2024-03-11	Q	CADL	1.55	1.74	1.55	1.68	0.11	132,879	261	1.68	1.73
2024-03-08	Q	CADL	1.59	1.61	1.53	1.57	0.04	70,855	194	1.53	1.75
2024-03-07	Q	CADL	1.55	1.59	1.50	1.53	-0.05	93,851	152	1.52	1.89
2024-03-06	Q	CADL	1.62	1.6244	1.56	1.58	-0.05	59,868	186	1.46	1.85
2024-03-05	Q	CADL	1.66	1.66	1.55	1.63	-0.02	57,922	111	1.60	1.76
2024-03-04	Q	CADL	1.69	1.69	1.60	1.65	-0.05	177,521	240	1.60	1.76
2024-03-01	Q	CADL	1.8501	1.8712	1.68	1.76	-0.10	139,694	208	1.68	1.95
2024-02-29	Q	CADL	1.86	1.95	1.8201	1.86	0.08	111,591	270	1.81	2.10
2024-02-28	Q	CADL	1.79	1.79	1.71	1.7899		71,331	302	1.70	1.82
2024-02-27	Q	CADL	1.74	1.7999	1.71	1.74	-0.05	39,148	198	1.69	1.95
2024-02-26	Q	CADL	1.72	1.8131	1.72	1.78	0.03	57,213	195	1.69	1.98
2024-02-23	Q	CADL	1.83	1.83	1.65	1.75	-0.01	84,937	246	1.61	1.83
2024-02-22	Q	CADL	1.85	1.85	1.70	1.7329	-0.0271	81,262	154	1.48	1.88
2024-02-21	Q	CADL	1.69	1.77	1.62	1.76	0.04	59,033	163	1.62	2.02
2024-02-20	Q	CADL	1.68	1.77	1.63	1.72		96,464	386	1.60	1.84
2024-02-19	Q	CADL	1.80	1.80	1.60	1.72	-0.02	0	0	1.38	1.85
2024-02-16	Q	CADL	1.80	1.80	1.60	1.72	-0.02	113,587	278	1.38	1.85
2024-02-15	Q	CADL	1.84	1.84	1.60	1.74	0.05	115,337	472	1.49	1.75
2024-02-14	Q	CADL	1.76	1.80	1.60	1.69	-0.11	253,153	601	1.57	1.78
2024-02-13	Q	CADL	1.49	1.94	1.44	1.80	0.41	1,927,915	4,328	1.57	1.80
2024-02-12	Q	CADL	1.45	1.49	1.30	1.39	-0.04	36,872	152	1.29	1.49
2024-02-09	Q	CADL	1.2319	1.44	1.21	1.43	0.165	23,341	92	1.29	1.61
2024-02-08	Q	CADL	1.27	1.28	1.25	1.265	-0.015	7,397	41	1.23	1.49
2024-02-07	Q	CADL	1.3003	1.3003	1.25	1.25	-0.03	17,688	41	1.23	1.50
2024-02-06	Q	CADL	1.32	1.32	1.25	1.29	-0.03	21,766	71	1.23	1.37
2024-02-05	Q	CADL	1.3382	1.3382	1.30	1.32	0.02	1,790	31	1.13	1.73
2024-02-02	Q	CADL	1.35	1.35	1.27	1.30	-0.02	9,030	25	1.06	1.80
2024-02-01	Q	CADL	1.35	1.36	1.26	1.32	-0.04	19,555	122	1.20	1.42
2024-01-31	Q	CADL	1.25	1.33	1.25	1.30	0.03	24,025	38	1.06	1.77
2024-01-30	Q	CADL	1.245	1.283	1.245	1.26	0.02	4,627	56	1.06	1.80
2024-01-29	Q	CADL	1.16	1.25	1.16	1.23	0.02	22,120	64	1.07	1.80
2024-01-26	Q	CADL	1.22	1.29	1.16	1.205	-0.055	20,141	83	1.06	1.44
2024-01-25	Q	CADL	1.3329	1.3329	1.25	1.26	-0.05	9,397	30	1.20	1.42