Skip to main content

Cadence Bank (NY: CADE )

27.42 +0.09 (+0.33%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.882 7.343 6.882 7.302 1,930,820 +0.25(+3.50%)
Jun 29, 2020 6.659 7.133 6.536 7.055 1,959,642 +0.54(+8.35%)
Jun 26, 2020 6.783 6.795 6.453 6.511 3,262,787 -0.54(-7.60%)
Jun 25, 2020 6.709 7.212 6.638 7.047 3,028,738 +0.27(+4.01%)
Jun 24, 2020 7.244 7.261 6.758 6.775 2,065,973 -0.69(-9.27%)
Jun 23, 2020 7.978 8.126 7.459 7.467 1,844,557 -0.22(-2.89%)
Jun 22, 2020 7.591 7.747 7.310 7.690 1,735,527 +0.06(+0.76%)
Jun 19, 2020 7.607 7.755 7.315 7.632 4,827,144 +0.01(+0.11%)
Jun 18, 2020 7.385 7.854 7.360 7.624 2,712,086 -0.02(-0.32%)
Jun 17, 2020 7.698 7.846 7.521 7.648 3,901,788 +0.18(+2.43%)
Jun 16, 2020 7.780 7.780 7.146 7.467 2,344,630 +0.31(+4.38%)
Jun 15, 2020 6.602 7.212 6.602 7.154 2,241,153 -0.07(-0.91%)
Jun 12, 2020 7.244 7.389 6.709 7.220 2,202,451 +0.55(+8.28%)
Jun 11, 2020 6.849 7.335 6.651 6.668 2,234,847 -0.91(-12.07%)
Jun 10, 2020 8.365 8.365 7.566 7.582 2,548,512 -0.81(-9.63%)
Jun 09, 2020 8.349 8.667 8.258 8.390 2,694,950 -0.45(-5.04%)
Jun 08, 2020 8.646 8.975 8.526 8.835 3,742,132 +0.71(+8.72%)
Jun 05, 2020 8.242 8.654 7.994 8.126 3,974,288 +0.59(+7.76%)
Jun 04, 2020 7.376 7.731 7.179 7.541 2,458,083 +0.12(+1.55%)
Jun 03, 2020 7.212 7.521 7.203 7.426 2,926,131 +0.52(+7.52%)
Jun 02, 2020 6.874 6.989 6.725 6.907 2,365,736 +0.19(+2.82%)
Jun 01, 2020 6.750 7.014 6.519 6.717 1,704,418 +0.07(+0.99%)
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%)
May 01, 2020 5.212 5.212 4.849 4.926 1,924,862 -0.48(-8.91%)
Apr 30, 2020 5.523 5.821 5.286 5.409 2,893,743 -0.40(-6.89%)
Apr 29, 2020 5.270 6.046 5.270 5.809 3,409,656 +0.48(+9.05%)
Apr 28, 2020 5.212 5.498 5.086 5.327 2,542,942 +0.42(+8.67%)
Apr 27, 2020 4.469 5.000 4.412 4.902 3,456,996 +0.50(+11.32%)
Apr 24, 2020 4.346 4.473 4.130 4.404 1,697,565 +0.11(+2.47%)
Apr 23, 2020 4.060 4.379 4.036 4.297 1,869,334 +0.27(+6.69%)
Apr 22, 2020 4.306 4.412 3.946 4.028 2,615,254 -0.25(-5.92%)
Apr 21, 2020 4.085 4.314 4.003 4.281 1,909,080 -0.02(-0.38%)
Apr 20, 2020 4.183 4.461 4.101 4.297 2,036,802 -0.17(-3.84%)
Apr 17, 2020 4.248 4.771 4.248 4.469 3,198,924 +0.42(+10.28%)
Apr 16, 2020 4.216 4.216 3.913 4.052 3,194,046 -0.15(-3.50%)
Apr 15, 2020 4.698 4.820 4.183 4.199 1,746,189 -0.78(-15.74%)
Apr 14, 2020 5.482 5.482 4.894 4.984 1,498,985 -0.24(-4.54%)
Apr 13, 2020 5.359 5.543 5.041 5.221 2,064,103 -0.17(-3.18%)
Apr 09, 2020 5.000 5.498 4.967 5.392 3,060,612 +0.60(+12.63%)
Apr 08, 2020 4.412 4.853 4.109 4.788 3,647,646 +0.53(+12.48%)
Apr 07, 2020 4.289 4.624 4.109 4.257 4,450,284 +0.29(+7.20%)
Apr 06, 2020 4.183 4.469 3.922 3.971 3,785,254 +0.07(+1.89%)
Apr 03, 2020 4.583 4.657 3.783 3.897 3,697,337 -0.74(-15.87%)
Apr 02, 2020 4.779 5.008 4.542 4.632 2,330,296 -0.22(-4.55%)
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.