Quantcast

Escalade, Incorporated Common Stock Historical Stock Prices

ESCA 
$11.77
*  
0.01
0.09%
Get ESCA Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading ESCA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA After Hours
 
 
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 22-OCT-2018 TO 22-JAN-2019

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 11.76 11.82 11.645 11.77 18,029
01/22/2019 11.59 11.9 11.59 11.76 3,891
01/18/2019 11.81 12.274 11.57 11.68 13,153
01/17/2019 12.01 12.18 11.77 11.78 11,720
01/16/2019 11.9888 12.4232 11.9 12.1 10,826
01/15/2019 12.11 12.2 11.81 11.99 12,220
01/14/2019 12.3781 12.3781 12.01 12.01 7,228
01/11/2019 12.49 12.59 12.0945 12.56 9,133
01/10/2019 12.7 12.7 12.53 12.53 2,408
01/09/2019 12.78 12.8 12.56 12.79 5,076
01/08/2019 12.62 12.83 12.5 12.66 5,536
01/07/2019 11.52 12.62 11 12.62 15,884
01/04/2019 11.21 11.6 11.21 11.59 9,114
01/03/2019 11.49 11.59 11.22 11.22 3,247
01/02/2019 11.44 11.47 11.1214 11.46 3,236
12/31/2018 11.58 11.6 11.12 11.45 9,248
12/28/2018 11.78 11.78 10.6 11.44 7,313
12/27/2018 10.96 11.0544 10.5 10.9 23,022
12/26/2018 11 11.37 10.98 11.03 13,561
12/24/2018 11.5 11.5 11.02 11.02 9,136
12/21/2018 11.51 11.68 11.18 11.48 38,368
12/20/2018 11.4 11.97 11.4 11.62 15,206
12/19/2018 11.2 11.59 11.2 11.34 6,891
12/18/2018 11.16 11.27 11.02 11.05 15,405
12/17/2018 11.11 11.34 11 11 23,499
12/14/2018 11.3 11.45 11.04 11.04 7,886
12/13/2018 11.8 11.81 11.32 11.41 13,759
12/12/2018 11.12 11.64 11.1 11.64 12,713
12/11/2018 11.14 11.15 11.06 11.1 3,305
12/10/2018 11.13 11.37 11.02 11.22 14,705
12/07/2018 11.33 11.38 11.29 11.38 6,259
12/06/2018 11.89 11.9262 11.6 11.66 6,442
12/04/2018 12.1235 12.1235 11.7 11.74 14,158
12/03/2018 12.08 12.1999 11.77 12.11 11,310
11/30/2018 11.91 12.1 11.78 11.85 12,434
11/29/2018 11.9 12.2 11.73 12.02 4,386
11/28/2018 11.8 12.29 11.8 11.94 4,769
11/27/2018 11.81 12 11.69 11.76 8,664
11/26/2018 12 12 11.7069 11.81 5,575
11/23/2018 11.89 12 11.8491 12 2,482
11/21/2018 11.8122 12 11.8122 12 3,188
11/20/2018 11.51 11.68 11.5 11.5 8,479
11/19/2018 11.709 11.72 11.5 11.52 12,748
11/16/2018 11.95 12.09 11.76 11.76 6,781
11/15/2018 11.89 12.04 11.66 12.02 4,386
11/14/2018 12.24 12.24 11.82 11.91 4,927
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
*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