Cadence Bancorp Cl A (NY: CADE )

14.63 USD +0.33 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.28 14.78 14.22 14.63 674,763 +0.33(+2.31%)
Dec 01, 2020 14.41 14.59 14.24 14.30 972,325 +0.36(+2.58%)
Nov 30, 2020 14.66 14.76 13.93 13.94 980,040 -0.88(-5.94%)
Nov 27, 2020 14.95 15.15 14.67 14.82 461,700 -0.33(-2.18%)
Nov 25, 2020 15.23 15.39 14.85 15.15 1,565,500 -0.41(-2.63%)
Nov 24, 2020 14.98 15.66 14.86 15.56 1,653,781 +0.98(+6.72%)
Nov 23, 2020 14.60 14.79 14.34 14.58 1,248,148 +0.34(+2.39%)
Nov 20, 2020 14.25 14.35 13.95 14.24 805,300 -0.22(-1.52%)
Nov 19, 2020 14.14 14.48 14.07 14.46 614,136 +0.16(+1.12%)
Nov 18, 2020 14.71 14.85 14.27 14.30 963,028 -0.37(-2.52%)
Nov 17, 2020 14.31 14.78 14.08 14.67 923,856 -0.05(-0.34%)
Nov 16, 2020 14.61 14.91 14.44 14.72 1,228,914 +0.72(+5.14%)
Nov 13, 2020 13.82 14.23 13.70 14.00 1,069,500 +0.46(+3.40%)
Nov 12, 2020 13.29 13.63 13.13 13.54 1,547,266 -0.16(-1.17%)
Nov 11, 2020 13.94 14.04 13.14 13.70 1,201,548 -0.26(-1.86%)
Nov 10, 2020 13.78 14.29 13.52 13.96 2,581,945 +0.41(+3.03%)
Nov 09, 2020 13.14 14.24 12.99 13.55 2,214,024 +1.85(+15.81%)
Nov 06, 2020 12.02 12.10 11.65 11.70 836,500 -0.17(-1.43%)
Nov 05, 2020 11.37 11.95 11.30 11.87 1,026,582 +0.65(+5.79%)
Nov 04, 2020 11.56 11.66 11.01 11.22 1,236,473 -0.94(-7.73%)
Nov 03, 2020 12.14 12.34 11.97 12.16 1,161,210 +0.42(+3.58%)
Nov 02, 2020 11.53 11.80 11.25 11.74 1,046,350 +0.52(+4.63%)
Oct 30, 2020 11.09 11.35 10.94 11.22 1,350,900 +0.04(+0.36%)
Oct 29, 2020 10.94 11.29 10.79 11.18 1,041,817 +0.16(+1.45%)
Oct 28, 2020 11.10 11.35 10.99 11.02 980,956 -0.45(-3.92%)
Oct 27, 2020 11.79 11.87 11.44 11.47 1,476,249 -0.36(-3.04%)
Oct 26, 2020 11.87 11.99 11.59 11.83 1,601,169 -0.23(-1.91%)
Oct 23, 2020 12.24 12.29 11.71 12.06 1,422,600 +0.01(+0.08%)
Oct 22, 2020 11.76 12.12 11.70 12.05 2,345,860 +0.36(+3.08%)
Oct 21, 2020 11.50 11.81 11.20 11.69 1,699,426 +0.70(+6.37%)
Oct 20, 2020 10.74 11.19 10.64 10.99 2,032,111 +0.49(+4.67%)
Oct 19, 2020 10.55 10.79 10.41 10.50 1,078,652 +0.07(+0.67%)
Oct 16, 2020 10.50 10.63 10.30 10.43 1,247,300 -0.05(-0.48%)
Oct 15, 2020 10.05 10.53 10.01 10.48 1,265,476 +0.22(+2.14%)
Oct 14, 2020 10.44 10.71 10.24 10.26 1,306,941 -0.21(-2.01%)
Oct 13, 2020 10.43 10.60 10.38 10.47 1,431,273 -0.13(-1.23%)
Oct 12, 2020 10.58 10.66 10.45 10.60 692,666 +0.02(+0.19%)
Oct 09, 2020 10.97 11.20 10.58 10.58 1,297,400 -0.33(-3.02%)
Oct 08, 2020 10.50 10.93 10.35 10.91 1,611,575 +0.48(+4.60%)
Oct 07, 2020 10.12 10.57 10.07 10.43 1,816,511 +0.46(+4.61%)
Oct 06, 2020 10.18 10.48 9.890 9.970 1,765,772 +0.00(+0.00%)
Oct 05, 2020 9.500 10.00 9.460 9.970 835,703 +0.62(+6.63%)
Oct 02, 2020 8.670 9.400 8.670 9.350 1,723,600 +0.44(+4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.