Indicators

Cadence Bank (NY: CADE )

27.33 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.717	6.874	6.441	6.651	2,152,947	-0.34(-4.83%)
May 28, 2020	7.261	7.315	6.808	6.989	2,982,734	-0.14(-1.97%)
May 27, 2020	6.882	7.170	6.412	7.129	3,332,703	+0.71(+11.04%)
May 26, 2020	6.033	6.494	6.000	6.420	2,895,188	+0.78(+13.89%)
May 22, 2020	5.926	6.000	5.464	5.637	1,602,940	-0.25(-4.20%)
May 21, 2020	5.860	6.115	5.794	5.885	2,196,606	+0.00(+0.00%)
May 20, 2020	5.761	5.934	5.687	5.885	2,203,995	+0.40(+7.21%)
May 19, 2020	5.538	5.736	5.308	5.489	3,690,458	-0.12(-2.06%)
May 18, 2020	5.077	5.654	5.069	5.604	2,815,932	+0.87(+18.26%)
May 15, 2020	4.755	4.887	4.599	4.739	2,125,889	-0.04(-0.86%)
May 14, 2020	4.310	4.797	4.121	4.780	2,335,997	+0.29(+6.42%)
May 13, 2020	4.739	4.777	4.335	4.492	2,813,606	-0.33(-6.84%)
May 12, 2020	5.217	5.316	4.797	4.821	2,620,884	-0.20(-3.94%)
May 11, 2020	5.242	5.291	4.929	5.019	2,043,214	-0.38(-7.02%)
May 08, 2020	5.192	5.407	5.085	5.398	1,740,048	+0.40(+7.91%)
May 07, 2020	4.780	5.201	4.780	5.003	2,443,632	+0.31(+6.68%)
May 06, 2020	5.188	5.241	4.657	4.690	1,974,434	-0.41(-8.01%)
May 05, 2020	5.163	5.278	4.943	5.098	2,898,126	+0.03(+0.65%)
May 04, 2020	4.853	5.127	4.632	5.065	1,703,940	+0.14(+2.82%)

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.