Cadence Bank (NY: CADE )

32.58 +0.55 (+1.73%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.20 27.40 27.05 27.09 574,421 -0.23(-0.83%)
Dec 30, 2021 27.33 27.57 27.26 27.32 689,324 +0.12(+0.43%)
Dec 29, 2021 27.25 27.37 26.94 27.20 766,941 +0.10(+0.37%)
Dec 28, 2021 26.93 27.28 26.84 27.10 779,371 +0.05(+0.20%)
Dec 27, 2021 26.34 27.05 26.29 27.05 739,992 +0.54(+2.02%)
Dec 23, 2021 26.64 26.89 26.41 26.51 452,254 +0.09(+0.34%)
Dec 22, 2021 26.19 26.43 25.96 26.42 1,120,636 +0.16(+0.62%)
Dec 21, 2021 25.52 26.40 25.49 26.25 1,621,032 +1.03(+4.07%)
Dec 20, 2021 25.62 25.70 24.78 25.23 1,498,625 -0.78(-3.01%)
Dec 17, 2021 26.69 26.88 25.88 26.01 5,021,634 -0.97(-3.61%)
Dec 16, 2021 26.91 27.55 26.78 26.98 1,709,839 +0.33(+1.23%)
Dec 15, 2021 26.65 27.10 26.34 26.65 1,748,306 -0.05(-0.20%)
Dec 14, 2021 26.43 27.02 26.43 26.71 1,595,415 +0.36(+1.38%)
Dec 13, 2021 27.19 27.46 26.18 26.34 2,196,828 -0.98(-3.60%)
Dec 10, 2021 27.43 27.88 27.05 27.33 2,100,694 +0.31(+1.14%)
Dec 09, 2021 27.32 27.84 26.93 27.02 2,926,606 +0.48(+1.80%)
Dec 08, 2021 26.91 27.21 26.43 26.54 1,702,871 -0.39(-1.44%)
Dec 07, 2021 27.45 27.46 26.76 26.93 1,241,067 -0.24(-0.90%)
Dec 06, 2021 26.94 27.41 26.70 27.18 1,299,619 +0.77(+2.91%)
Dec 03, 2021 26.88 26.88 26.24 26.41 899,934 -0.37(-1.38%)
Dec 02, 2021 26.12 26.95 25.93 26.78 1,018,169 +0.94(+3.64%)
Dec 01, 2021 27.09 27.19 25.84 25.84 1,476,269 -0.55(-2.09%)
Nov 30, 2021 26.56 26.69 26.17 26.39 1,601,421 -0.55(-2.04%)
Nov 29, 2021 27.40 27.45 26.94 26.94 1,318,286 -0.14(-0.50%)
Nov 26, 2021 27.30 27.32 26.72 27.08 1,161,504 -1.29(-4.55%)
Nov 24, 2021 28.49 28.70 28.33 28.37 1,183,835 -0.33(-1.16%)
Nov 23, 2021 28.69 28.89 28.53 28.70 1,194,784 +0.12(+0.41%)
Nov 22, 2021 28.27 28.79 28.05 28.58 2,009,551 +0.68(+2.43%)
Nov 19, 2021 27.93 28.03 27.47 27.91 2,120,393 -0.40(-1.40%)
Nov 18, 2021 28.54 28.33 28.15 28.30 1,905,707 -0.15(-0.54%)
Nov 17, 2021 28.45 28.59 28.14 28.46 1,732,033 -0.08(-0.28%)
Nov 16, 2021 28.04 28.61 27.86 28.54 1,620,697 +0.36(+1.28%)
Nov 15, 2021 28.66 28.66 28.10 28.18 1,620,920 -0.19(-0.67%)
Nov 12, 2021 28.47 28.70 28.17 28.37 1,467,067 -0.07(-0.25%)
Nov 11, 2021 28.61 28.84 28.31 28.44 2,041,418 -0.27(-0.94%)
Nov 10, 2021 28.68 28.71 2,769,165 -0.03(-0.09%)
Nov 09, 2021 27.95 28.74 27.93 28.74 2,491,784 +0.54(+1.92%)
Nov 08, 2021 28.65 28.87 28.09 28.20 3,342,290 -0.49(-1.70%)
Nov 05, 2021 28.45 29.00 28.34 28.68 4,358,675 +0.51(+1.83%)
Nov 04, 2021 27.68 28.21 27.06 28.17 3,911,436 +0.78(+2.84%)
Nov 03, 2021 25.96 27.66 25.95 27.39 3,093,725 +1.31(+5.02%)
Nov 02, 2021 26.61 26.80 26.00 26.08 2,514,705 -0.61(-2.30%)
Nov 01, 2021 26.54 26.86 26.56 26.70 3,161,313 +0.49(+1.86%)
Oct 29, 2021 26.34 27.00 25.50 26.21 2,159,869 +8.06(+44.38%)
Oct 28, 2021 18.40 18.61 18.05 18.15 34,058,804 -0.19(-1.03%)
Oct 27, 2021 18.82 18.96 18.05 18.34 3,677,086 -0.31(-1.65%)
Oct 26, 2021 18.96 18.65 3,548,203 -0.57(-2.96%)
Oct 25, 2021 19.46 19.63 19.12 19.22 1,858,762 -0.18(-0.93%)
Oct 22, 2021 19.74 19.74 19.26 19.40 1,104,624 -0.23(-1.15%)
Oct 21, 2021 19.67 19.69 19.36 19.63 1,661,574 -0.04(-0.22%)
Oct 20, 2021 19.01 19.67 18.95 19.67 2,389,098 +0.73(+3.83%)
Oct 19, 2021 19.31 19.31 18.90 18.94 1,838,120 -0.15(-0.76%)
Oct 18, 2021 18.92 19.33 18.91 19.09 1,477,038 +0.16(+0.86%)
Oct 15, 2021 19.65 19.68 18.93 18.93 4,663,379 -0.27(-1.39%)
Oct 14, 2021 19.38 19.45 19.13 19.19 941,786 +0.03(+0.13%)
Oct 13, 2021 19.35 19.36 19.04 19.17 588,573 -0.20(-1.05%)
Oct 12, 2021 19.25 19.54 19.11 19.37 847,830 +0.13(+0.66%)
Oct 11, 2021 19.55 19.56 19.23 19.24 476,852 -0.09(-0.48%)
Oct 08, 2021 19.36 19.49 19.19 19.34 349,832 -0.04(-0.22%)
Oct 07, 2021 19.23 19.45 19.13 19.38 600,106 +0.31(+1.65%)
Oct 06, 2021 18.79 19.10 18.56 19.06 566,154 -0.01(-0.04%)
Oct 05, 2021 19.23 19.23 18.94 19.07 728,934 +0.04(+0.22%)
Oct 04, 2021 19.24 19.44 18.96 19.03 720,330 -0.20(-1.06%)
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.