Skip to main content

Cadence Bank (NY: CADE )

27.79 +0.07 (+0.23%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.894 7.357 6.894 7.316 1,927,275 +0.25(+3.50%)
Jun 29, 2020 6.672 7.146 6.548 7.068 1,956,044 +0.54(+8.35%)
Jun 26, 2020 6.795 6.808 6.465 6.523 3,256,796 -0.54(-7.60%)
Jun 25, 2020 6.721 7.225 6.651 7.060 3,023,177 +0.27(+4.01%)
Jun 24, 2020 7.258 7.274 6.771 6.787 2,062,180 -0.69(-9.27%)
Jun 23, 2020 7.993 8.141 7.472 7.481 1,841,171 -0.22(-2.89%)
Jun 22, 2020 7.605 7.761 7.324 7.704 1,732,340 +0.06(+0.76%)
Jun 19, 2020 7.621 7.770 7.328 7.646 4,818,281 +0.01(+0.11%)
Jun 18, 2020 7.398 7.869 7.373 7.638 2,707,106 -0.02(-0.32%)
Jun 17, 2020 7.712 7.861 7.534 7.662 3,894,624 +0.18(+2.43%)
Jun 16, 2020 7.795 7.795 7.159 7.481 2,340,325 +0.31(+4.38%)
Jun 15, 2020 6.614 7.225 6.614 7.167 2,237,038 -0.07(-0.91%)
Jun 12, 2020 7.258 7.402 6.721 7.233 2,198,407 +0.55(+8.28%)
Jun 11, 2020 6.861 7.349 6.663 6.680 2,230,744 -0.92(-12.07%)
Jun 10, 2020 8.381 8.381 7.580 7.596 2,543,833 -0.81(-9.63%)
Jun 09, 2020 8.364 8.683 8.273 8.406 2,690,002 -0.45(-5.04%)
Jun 08, 2020 8.661 8.992 8.542 8.851 3,735,261 +0.71(+8.72%)
Jun 05, 2020 8.257 8.670 8.009 8.141 3,966,992 +0.59(+7.76%)
Jun 04, 2020 7.390 7.745 7.192 7.555 2,453,570 +0.12(+1.55%)
Jun 03, 2020 7.225 7.534 7.217 7.439 2,920,758 +0.52(+7.52%)
Jun 02, 2020 6.886 7.002 6.738 6.919 2,361,392 +0.19(+2.82%)
Jun 01, 2020 6.762 7.027 6.531 6.729 1,701,289 +0.07(+0.99%)
May 29, 2020 6.729 6.886 6.453 6.663 2,148,994 -0.34(-4.83%)
May 28, 2020 7.274 7.328 6.820 7.002 2,977,258 -0.14(-1.97%)
May 27, 2020 6.894 7.183 6.424 7.142 3,326,584 +0.71(+11.04%)
May 26, 2020 6.044 6.506 6.011 6.432 2,889,872 +0.78(+13.89%)
May 22, 2020 5.937 6.011 5.474 5.648 1,599,997 -0.25(-4.20%)
May 21, 2020 5.871 6.127 5.805 5.895 2,192,573 +0.00(+0.00%)
May 20, 2020 5.772 5.945 5.697 5.895 2,199,949 +0.40(+7.21%)
May 19, 2020 5.549 5.747 5.317 5.499 3,683,683 -0.12(-2.06%)
May 18, 2020 5.086 5.664 5.078 5.615 2,810,761 +0.87(+18.26%)
May 15, 2020 4.764 4.896 4.607 4.748 2,121,986 -0.04(-0.86%)
May 14, 2020 4.318 4.806 4.128 4.789 2,331,708 +0.29(+6.42%)
May 13, 2020 4.748 4.786 4.343 4.500 2,808,440 -0.33(-6.84%)
May 12, 2020 5.227 5.326 4.806 4.830 2,616,072 -0.20(-3.94%)
May 11, 2020 5.251 5.301 4.938 5.028 2,039,462 -0.38(-7.02%)
May 08, 2020 5.202 5.417 5.095 5.408 1,736,853 +0.40(+7.91%)
May 07, 2020 4.789 5.210 4.789 5.012 2,439,146 +0.31(+6.68%)
May 06, 2020 5.197 5.251 4.665 4.698 1,970,809 -0.41(-8.01%)
May 05, 2020 5.173 5.287 4.952 5.107 2,892,804 +0.03(+0.65%)
May 04, 2020 4.862 5.136 4.641 5.075 1,700,811 +0.14(+2.82%)
May 01, 2020 5.222 5.222 4.858 4.936 1,921,328 -0.48(-8.91%)
Apr 30, 2020 5.533 5.832 5.296 5.418 2,888,429 -0.40(-6.89%)
Apr 29, 2020 5.279 6.057 5.279 5.820 3,403,395 +0.48(+9.05%)
Apr 28, 2020 5.222 5.508 5.095 5.337 2,538,272 +0.43(+8.67%)
Apr 27, 2020 4.477 5.009 4.420 4.911 3,450,648 +0.50(+11.32%)
Apr 24, 2020 4.354 4.481 4.138 4.412 1,694,448 +0.11(+2.47%)
Apr 23, 2020 4.068 4.387 4.043 4.305 1,865,902 +0.27(+6.69%)
Apr 22, 2020 4.313 4.420 3.953 4.035 2,610,452 -0.25(-5.92%)
Apr 21, 2020 4.092 4.322 4.011 4.289 1,905,574 -0.02(-0.38%)
Apr 20, 2020 4.191 4.469 4.109 4.305 2,033,062 -0.17(-3.84%)
Apr 17, 2020 4.256 4.780 4.256 4.477 3,193,050 +0.42(+10.28%)
Apr 16, 2020 4.223 4.223 3.921 4.060 3,188,181 -0.15(-3.50%)
Apr 15, 2020 4.706 4.829 4.191 4.207 1,742,982 -0.79(-15.74%)
Apr 14, 2020 5.492 5.492 4.903 4.993 1,496,232 -0.24(-4.54%)
Apr 13, 2020 5.369 5.553 5.050 5.230 2,060,313 -0.17(-3.18%)
Apr 09, 2020 5.009 5.508 4.976 5.402 3,054,992 +0.61(+12.63%)
Apr 08, 2020 4.420 4.862 4.117 4.796 3,640,948 +0.53(+12.48%)
Apr 07, 2020 4.297 4.633 4.117 4.264 4,442,112 +0.29(+7.20%)
Apr 06, 2020 4.191 4.477 3.929 3.978 3,778,304 +0.07(+1.89%)
Apr 03, 2020 4.592 4.665 3.790 3.904 3,690,548 -0.74(-15.87%)
Apr 02, 2020 4.788 5.017 4.551 4.641 2,326,017 -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.