Quantcast

Escalade, Incorporated Common Stock Historical Stock Prices

ESCA 
$12.45
*  
0.15
1.22%
Get ESCA Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading ESCA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ESCA Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-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 12.45 12.50 12.05 12.45 16,909
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
08/10/2018 13.4 13.5 13.4 13.45 1,157
08/09/2018 13.5 13.55 13.4 13.55 2,804
08/08/2018 13.6616 13.6616 13.45 13.45 2,178
08/07/2018 13.65 13.75 13.4 13.45 2,769
08/06/2018 13.4 13.55 13.4 13.55 1,792
08/03/2018 12.4 13.25 12.05 13.2 13,747
08/02/2018 13.4 13.4 13.4 13.4 1,554
08/01/2018 13.3 13.75 13.3 13.4 4,566
07/31/2018 13.35 13.5 13.225 13.4 7,456
07/30/2018 13.4 13.5 13.2 13.2 3,211
07/27/2018 13.67 13.675 13.4 13.4 7,535
07/26/2018 13.8 13.8 13.7382 13.8 3,650
07/25/2018 13.65 13.8 13.65 13.7 3,101
07/24/2018 14 14 13.75 13.75 4,534
07/23/2018 13.75 13.8 13.75 13.8 2,786
07/20/2018 13.85 14.1 13.75 14 5,079
07/19/2018 13.8 13.95 13.8 13.9 4,369
07/18/2018 13.9859 14.05 13.8744 13.9 3,959
07/17/2018 14.05 14.1032 13.9 14 3,414
07/16/2018 14 14.05 13.85 14.05 9,819
07/13/2018 14.1 14.1 13.6 13.75 4,534
07/12/2018 13.8 14.025 13.8 14 3,998
07/11/2018 13.95 14.15 13.9 14 5,491
07/10/2018 14.45 14.5 14.15 14.25 9,062
07/09/2018 14.05 14.35 14.05 14.25 6,757
07/06/2018 14.05 14.05 13.84 14.05 6,294
07/05/2018 14.167 14.2 13.95 14.1 6,215
07/03/2018 13.8 14.1 13.8 14.1 4,231
07/02/2018 14.15 14.15 13.55 13.9 16,899
06/29/2018 14.2 14.2502 14.05 14.1 9,264
06/28/2018 14.4 14.65 14.205 14.45 7,822
06/27/2018 14.55 14.65 14.3 14.35 7,063
06/26/2018 14.8 14.9 14.5 14.85 7,197
06/25/2018 14.9 14.95 14.185 14.7 18,755
06/22/2018 14.05 15.25 13.8099 15.2 103,105
06/21/2018 13.85 14.1 13.7 14 9,742
06/20/2018 13.85 14 13.8 13.9 4,733
*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