Quantcast

Escalade, Incorporated Common Stock Historical Stock Prices

ESCA 
$12.15
*  
0.20
1.67%
Get ESCA Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading ESCA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.03 12.28 12.005 12.15 3,803
11/13/2018 12.16 12.28 12.005 12.15 3,804
11/12/2018 12.1 12.1 11.95 11.95 3,999
11/09/2018 12.42 12.42 12.08 12.16 7,546
11/08/2018 12.26 12.26 11.95 12.1 6,305
11/07/2018 12.12 12.29 12.12 12.25 17,307
11/06/2018 12.25 12.3 12.1187 12.22 5,590
11/05/2018 11.85 12.35 11.75 12.3 16,585
11/02/2018 12.82 12.82 12.1804 12.36 7,469
11/01/2018 12.29 12.85 11.95 12.63 12,919
10/31/2018 11.39 11.72 11.35 11.7 10,847
10/30/2018 11.1422 11.25 11.1422 11.25 3,801
10/29/2018 11.31 11.31 11.07 11.3 4,559
10/26/2018 11.51 11.83 11.15 11.15 11,905
10/25/2018 11.58 11.91 11.22 11.66 11,096
10/24/2018 12.12 12.12 11.29 11.49 5,246
10/23/2018 11.39 11.97 11.15 11.64 5,031
10/22/2018 11.1152 12.23 11.1152 11.99 4,299
10/19/2018 12.16 12.16 11.85 11.86 7,826
10/18/2018 11.931 12.17 11.931 12.17 7,103
10/17/2018 11.89 12.115 11.83 12.01 12,504
10/16/2018 11.9 12 11.9 12 8,210
10/15/2018 11.937 11.97 11.82 11.93 8,551
10/12/2018 12.145 12.18 11.6552 11.91 27,132
10/11/2018 12.33 12.4 12.15 12.22 5,853
10/10/2018 12.351 12.52 12.35 12.35 7,506
10/09/2018 12.51 12.65 12.35 12.35 8,828
10/08/2018 12.539 12.63 12.5 12.51 4,419
10/05/2018 12.571 12.65 12.5 12.5 4,244
10/04/2018 12.6088 12.6088 12.53 12.53 4,813
10/03/2018 12.7999 12.7999 12.63 12.69 10,839
10/02/2018 12.71 12.8912 12.71 12.83 32,039
10/01/2018 12.85 12.875 12.6542 12.67 9,638
09/28/2018 12.45 12.85 12.3 12.85 10,049
09/27/2018 12.35 12.5 12.3 12.4 8,017
09/26/2018 12.675 12.75 12.65 12.65 3,579
09/25/2018 12.85 12.85 12.649 12.85 4,854
09/24/2018 12.65 12.95 12.65 12.75 8,072
09/21/2018 12.35 12.95 12.35 12.95 53,583
09/20/2018 12.275 12.5 12.05 12.45 16,909
09/19/2018 12.505 12.7926 12.25 12.3 10,787
09/18/2018 13.3 13.3 12.75 12.8 6,252
09/17/2018 13 13.25 13 13.1 14,125
09/14/2018 12.6 13 12.6 12.95 9,838
09/13/2018 12.75 12.9 12.6 12.65 7,423
09/12/2018 13.155 13.155 12.75 12.85 15,970
09/11/2018 13.5 13.5 13.15 13.2 10,361
09/10/2018 13.7 13.7 13.5 13.6 3,886
09/07/2018 13.5 13.65 13.15 13.6 9,732
09/06/2018 13.15 13.55 13.15 13.55 9,258
09/05/2018 13.1 13.25 13.1 13.15 3,553
09/04/2018 13.251 13.3 13.15 13.15 9,704
08/31/2018 13.216 13.345 13.1 13.3 13,441
08/30/2018 13.25 13.35 13.15 13.2 16,207
08/29/2018 13.1 13.25 13.1 13.2 4,326
08/28/2018 13.125 13.25 13.05 13.15 3,131
08/27/2018 13.05 13.15 13.05 13.05 3,887
08/24/2018 13.25 13.35 13.1 13.1 4,567
08/23/2018 13.2 13.3 13.15 13.3 8,248
08/22/2018 13.25 13.25 13.1 13.15 11,112
08/21/2018 13.1 13.25 13.005 13.15 8,501
08/20/2018 13 13.4 12.975 13.15 22,329
08/17/2018 12.45 13 12.405 12.9 5,315
08/16/2018 12.695 12.7143 12.44 12.55 8,541
08/15/2018 13 13 12.45 12.6 14,494
08/14/2018 12.9 13.4 12.9 13.3 2,295
08/13/2018 13.292 13.4753 13.1 13.3 6,527
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio