CANELSON DRILLING INC ORD Historical Stock Prices

CDLRF 
$3.609
*  
0.094
2.67 %
Get CDLRF Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CDLRF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.694  3.609  3.609 1,955
12/17/2014 3.688 3.694 3.609 3.609 1,955
12/16/2014 3.4817 3.515 3.4817 3.515 7,000
12/15/2014 3.3654 3.374 3.3654 3.374 3,072
12/12/2014 3.3595 3.3769 3.2805 3.2805 2,352
12/11/2014 3.376 3.376 3.376 3.376 1,000
12/10/2014 3.6829 3.6829 3.6829 3.6829 00
12/09/2014 3.6406 3.6916 3.6362 3.6829 3,462
12/08/2014 3.6398 3.6573 3.58 3.58 6,300
12/05/2014 3.7243 3.7243 3.7243 3.7243 572
12/04/2014 3.9835 3.9835 3.9835 3.9835 00
12/03/2014 3.9835 3.9835 3.9835 3.9835 1,001
12/02/2014 4.013 4.0676 4.013 4.0333 4,723
12/01/2014 4.1808 4.1808 3.9601 3.9645 5,325
11/28/2014 4.3012 4.31 4.0541 4.0992 4,450
11/26/2014 4.7847 4.7847 4.7847 4.7847 3,000
11/25/2014 5.0979 5.0979 4.9477 4.9495 5,604
11/24/2014 5.089 5.0979 5.0596 5.09 3,914
11/21/2014 5.248 5.248 5.1443 5.1443 5,949
11/20/2014 4.96 4.96 4.96 4.96 1,000
11/19/2014 4.8502 4.8502 4.7457 4.8104 1,992
11/18/2014 4.8957 4.8957 4.8564 4.8564 1,505
11/17/2014 4.9111 4.9111 4.9111 4.9111 1,108
11/14/2014 4.86 4.9498 4.86 4.9498 990
11/13/2014 4.9 4.9 4.8598 4.8642 11,400
11/12/2014 4.9112 4.9112 4.9046 4.9046 2,693
11/11/2014 5.0058 5.1025 4.8964 5.0249 4,859
11/10/2014 5.1 5.1 4.908 4.908 21,692
11/07/2014 4.853 4.853 4.853 4.853 00
11/06/2014 4.853 4.853 4.853 4.853 1,000
11/05/2014 4.951 4.951 4.9505 4.9505 3,500
11/04/2014 4.5755 4.5755 4.49 4.5314 3,300
11/03/2014 4.848 4.848 4.848 4.848 1,000
10/31/2014 4.91 4.91 4.91 4.91 00
10/30/2014 4.91 4.91 4.91 4.91 00
10/29/2014 4.91 4.91 4.91 4.91 00
10/28/2014 4.91 4.91 4.91 4.91 00
10/27/2014 4.89 4.91 4.885 4.91 4,754
10/24/2014 5.2482 5.2482 5.2482 5.2482 00
10/23/2014 5.2482 5.2482 5.2482 5.2482 1,302
10/22/2014 5.3424 5.3917 5.1444 5.1454 6,947
10/21/2014 5.187 5.187 5.178 5.178 2,000
10/20/2014 5.0596 5.0596 5.0487 5.0487 3,300
10/17/2014 5.1387 5.1387 5.1387 5.1387 510
10/16/2014 5.08 5.08 5.08 5.08 200
10/15/2014 4.8553 4.8553 4.8 4.8 2,400
10/14/2014 4.9534 5.0154 4.9494 4.9753 9,857
10/13/2014 4.913 4.913 4.913 4.913 00
10/10/2014 4.98 4.98 4.913 4.913 3,003
10/09/2014 5.1733 5.1733 5.1733 5.1733 2,000
10/08/2014 5.2353 5.2443 5.2351 5.2351 2,722
10/07/2014 5.4342 5.4432 5.4342 5.4432 906
10/06/2014 5.45 5.45 5.45 5.45 100
10/03/2014 5.5793 5.5793 5.4646 5.4646 1,234
10/02/2014 5.5446 5.601 5.5446 5.601 785
10/01/2014 5.7372 5.7461 5.6319 5.6319 2,140
09/30/2014 5.8624 5.8624 5.8624 5.8624 655
09/29/2014 5.744 5.7786 5.744 5.7786 856
09/26/2014 5.792 5.792 5.7187 5.7913 2,235
09/25/2014 5.9478 5.9478 5.9478 5.9478 100
09/24/2014 6.1985 6.1985 6.1985 6.1985 00
09/23/2014 6.1985 6.1985 6.1985 6.1985 00
09/22/2014 6.1985 6.1985 6.1985 6.1985 00
09/19/2014 6.2871 6.2871 6.191 6.1985 3,884
09/18/2014 6.3727 6.3732 6.3727 6.3732 500
09/17/2014 6.3059 6.3756 6.3059 6.3756 4,077
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?