Cadence Bancorp Cl A (NY: CADE )

22.94 USD -0.23 (-0.99%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 22.38 23.17 22.17 23.17 1,142,876 +0.62(+2.75%)
May 05, 2021 22.50 22.61 22.02 22.55 1,106,692 +0.15(+0.67%)
May 04, 2021 22.31 22.54 22.02 22.40 1,027,705 -0.07(-0.31%)
May 03, 2021 22.64 22.86 22.04 22.47 1,383,817 +0.22(+0.99%)
Apr 30, 2021 22.00 22.51 21.93 22.25 1,174,100 -0.03(-0.13%)
Apr 29, 2021 22.01 22.51 22.01 22.28 786,003 +0.42(+1.92%)
Apr 28, 2021 22.15 22.18 21.72 21.86 510,385 -0.22(-1.00%)
Apr 27, 2021 21.81 22.08 21.50 22.08 999,052 +0.40(+1.85%)
Apr 26, 2021 22.40 22.54 21.63 21.68 1,629,988 -0.40(-1.81%)
Apr 23, 2021 21.06 22.32 21.02 22.08 1,625,300 +1.11(+5.29%)
Apr 22, 2021 21.44 21.82 20.96 20.97 1,307,918 -0.58(-2.69%)
Apr 21, 2021 21.01 21.65 21.01 21.55 1,303,775 +0.46(+2.18%)
Apr 20, 2021 22.18 22.41 21.04 21.09 1,766,204 -1.40(-6.22%)
Apr 19, 2021 22.46 22.67 22.15 22.49 1,619,884 -0.26(-1.14%)
Apr 16, 2021 23.20 23.25 22.47 22.75 1,261,700 -0.04(-0.18%)
Apr 15, 2021 22.87 22.87 22.17 22.79 1,838,465 +0.09(+0.40%)
Apr 14, 2021 21.90 23.20 21.89 22.70 1,936,268 +0.66(+2.99%)
Apr 13, 2021 21.80 22.28 21.49 22.04 2,873,989 -0.35(-1.56%)
Apr 12, 2021 23.24 23.30 21.97 22.39 4,172,296 +0.91(+4.24%)
Apr 09, 2021 21.08 21.60 20.74 21.48 865,300 +0.59(+2.82%)
Apr 08, 2021 20.53 20.91 20.08 20.89 705,278 +0.15(+0.72%)
Apr 07, 2021 21.20 21.37 20.61 20.74 670,631 -0.37(-1.75%)
Apr 06, 2021 21.17 21.42 20.87 21.11 720,768 +0.03(+0.14%)
Apr 05, 2021 21.57 21.84 20.85 21.08 1,149,191 -0.14(-0.66%)
Apr 01, 2021 20.92 21.43 20.84 21.22 873,000 +0.49(+2.36%)
Mar 31, 2021 21.05 21.28 20.72 20.73 1,236,915 -0.33(-1.57%)
Mar 30, 2021 20.31 21.19 20.30 21.06 840,412 +0.98(+4.88%)
Mar 29, 2021 21.03 21.26 19.95 20.08 884,024 -1.14(-5.37%)
Mar 26, 2021 21.18 21.38 20.76 21.22 732,300 +0.57(+2.76%)
Mar 25, 2021 19.69 20.80 19.43 20.65 819,337 +0.78(+3.93%)
Mar 24, 2021 20.75 21.10 19.85 19.87 916,258 -0.51(-2.50%)
Mar 23, 2021 20.95 21.45 20.21 20.38 932,478 -0.91(-4.27%)
Mar 22, 2021 22.24 22.24 21.17 21.29 956,088 -1.14(-5.08%)
Mar 19, 2021 21.95 22.68 21.44 22.43 3,174,300 +0.22(+0.99%)
Mar 18, 2021 22.98 23.49 22.09 22.21 742,455 -0.35(-1.55%)
Mar 17, 2021 22.50 22.78 22.22 22.56 618,437 +0.24(+1.08%)
Mar 16, 2021 23.15 23.20 22.18 22.32 985,981 -1.15(-4.90%)
Mar 15, 2021 23.79 23.88 23.04 23.47 928,556 -0.32(-1.35%)
Mar 12, 2021 23.68 23.84 23.33 23.79 1,007,500 +0.46(+1.97%)
Mar 11, 2021 22.74 23.33 22.68 23.33 892,815 +0.60(+2.64%)
Mar 10, 2021 21.90 22.94 21.77 22.73 1,713,781 +1.16(+5.38%)
Mar 09, 2021 21.38 21.95 20.86 21.57 1,110,204 -0.09(-0.42%)
Mar 08, 2021 21.86 22.41 21.54 21.66 1,178,771 +0.33(+1.55%)
Mar 05, 2021 21.53 21.64 20.15 21.33 1,153,500 +0.49(+2.35%)
Mar 04, 2021 21.14 21.83 20.32 20.84 978,029 -0.54(-2.53%)
Mar 03, 2021 21.54 22.52 21.36 21.38 849,399 +0.06(+0.28%)
Mar 02, 2021 21.56 21.80 21.29 21.32 749,833 -0.34(-1.57%)
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.