Skip to main content

Cadence Bank (NY: CADE )

27.17 +0.24 (+0.89%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.25 27.45 27.10 27.14 573,366 -0.23(-0.83%)
Dec 30, 2021 27.38 27.62 27.31 27.37 688,058 +0.12(+0.43%)
Dec 29, 2021 27.30 27.42 26.99 27.25 765,532 +0.10(+0.37%)
Dec 28, 2021 26.98 27.33 26.89 27.15 777,940 +0.05(+0.20%)
Dec 27, 2021 26.38 27.09 26.34 27.09 738,633 +0.54(+2.02%)
Dec 23, 2021 26.68 26.94 26.46 26.56 451,424 +0.09(+0.34%)
Dec 22, 2021 26.24 26.48 26.01 26.47 1,118,578 +0.16(+0.62%)
Dec 21, 2021 25.56 26.45 25.54 26.30 1,618,056 +1.03(+4.07%)
Dec 20, 2021 25.66 25.75 24.83 25.27 1,495,873 -0.78(-3.01%)
Dec 17, 2021 26.74 26.93 25.93 26.06 5,012,413 -0.97(-3.61%)
Dec 16, 2021 26.96 27.61 26.83 27.03 1,706,700 +0.33(+1.23%)
Dec 15, 2021 26.69 27.15 26.39 26.70 1,745,096 -0.05(-0.20%)
Dec 14, 2021 26.48 27.07 26.48 26.76 1,592,486 +0.18(+0.69%)
Dec 13, 2021 27.43 27.70 26.41 26.58 2,177,760 -0.99(-3.60%)
Dec 10, 2021 27.67 28.12 27.29 27.57 2,082,460 +0.31(+1.14%)
Dec 09, 2021 27.56 28.09 27.17 27.26 2,901,203 +0.48(+1.80%)
Dec 08, 2021 27.15 27.45 26.66 26.78 1,688,090 -0.39(-1.44%)
Dec 07, 2021 27.69 27.71 26.99 27.17 1,230,295 -0.25(-0.90%)
Dec 06, 2021 27.18 27.65 26.93 27.41 1,288,338 +0.77(+2.91%)
Dec 03, 2021 27.11 27.11 26.47 26.64 892,122 -0.37(-1.38%)
Dec 02, 2021 26.35 27.19 26.16 27.01 1,009,332 +0.95(+3.64%)
Dec 01, 2021 27.32 27.43 26.07 26.07 1,463,455 -0.56(-2.09%)
Nov 30, 2021 26.79 26.92 26.40 26.62 1,587,520 -0.56(-2.04%)
Nov 29, 2021 27.64 27.69 27.18 27.18 1,306,843 -0.14(-0.50%)
Nov 26, 2021 27.54 27.56 26.95 27.31 1,151,422 -1.30(-4.55%)
Nov 24, 2021 28.73 28.95 28.58 28.62 1,173,559 -0.34(-1.16%)
Nov 23, 2021 28.94 29.14 28.78 28.95 1,184,413 +0.12(+0.41%)
Nov 22, 2021 28.52 29.04 28.30 28.84 1,992,108 +0.68(+2.43%)
Nov 19, 2021 28.17 28.28 27.71 28.15 2,101,988 -0.40(-1.40%)
Nov 18, 2021 28.79 28.58 28.39 28.55 1,889,165 -0.15(-0.54%)
Nov 17, 2021 28.70 28.84 28.39 28.71 1,716,999 -0.08(-0.28%)
Nov 16, 2021 28.29 28.86 28.10 28.79 1,606,630 +0.36(+1.28%)
Nov 15, 2021 28.91 28.91 28.34 28.43 1,606,850 -0.19(-0.67%)
Nov 12, 2021 28.72 28.95 28.42 28.62 1,454,333 -0.07(-0.25%)
Nov 11, 2021 28.86 29.09 28.56 28.69 2,023,699 -0.27(-0.94%)
Nov 10, 2021 28.94 28.96 2,745,129 -0.03(-0.09%)
Nov 09, 2021 28.20 28.99 28.18 28.99 2,470,155 +0.55(+1.92%)
Nov 08, 2021 28.90 29.13 28.34 28.44 3,313,279 -0.49(-1.70%)
Nov 05, 2021 28.70 29.26 28.59 28.94 4,320,842 +0.52(+1.83%)
Nov 04, 2021 27.92 28.46 27.30 28.42 3,877,485 +0.78(+2.84%)
Nov 03, 2021 26.18 27.90 26.17 27.63 3,066,872 +1.32(+5.02%)
Nov 02, 2021 26.84 27.03 26.23 26.31 2,492,877 -0.62(-2.30%)
Nov 01, 2021 26.78 27.10 26.79 26.93 3,133,873 +0.49(+1.86%)
Oct 29, 2021 26.57 27.24 25.73 26.44 2,141,121 +8.13(+44.38%)
Oct 28, 2021 18.56 18.78 18.20 18.31 33,763,172 -0.19(-1.03%)
Oct 27, 2021 18.99 19.12 18.20 18.50 3,645,169 -0.31(-1.65%)
Oct 26, 2021 19.12 18.81 3,517,405 -0.57(-2.96%)
Oct 25, 2021 19.63 19.80 19.29 19.39 1,842,628 -0.18(-0.93%)
Oct 22, 2021 19.92 19.92 19.43 19.57 1,095,036 -0.23(-1.15%)
Oct 21, 2021 19.84 19.87 19.53 19.80 1,647,151 -0.04(-0.22%)
Oct 20, 2021 19.18 19.84 19.12 19.84 2,368,361 +0.73(+3.83%)
Oct 19, 2021 19.48 19.48 19.07 19.11 1,822,165 -0.15(-0.76%)
Oct 18, 2021 19.08 19.50 19.07 19.25 1,464,218 +0.16(+0.86%)
Oct 15, 2021 19.82 19.85 19.09 19.09 4,622,901 -0.27(-1.39%)
Oct 14, 2021 19.55 19.62 19.30 19.36 933,611 +0.03(+0.13%)
Oct 13, 2021 19.52 19.53 19.21 19.33 583,464 -0.21(-1.05%)
Oct 12, 2021 19.42 19.71 19.27 19.54 840,471 +0.13(+0.66%)
Oct 11, 2021 19.72 19.73 19.39 19.41 472,713 -0.09(-0.48%)
Oct 08, 2021 19.53 19.66 19.36 19.51 346,795 -0.04(-0.22%)
Oct 07, 2021 19.40 19.62 19.30 19.55 594,897 +0.32(+1.65%)
Oct 06, 2021 18.96 19.27 18.73 19.23 561,240 -0.01(-0.04%)
Oct 05, 2021 19.39 19.39 19.10 19.24 722,606 +0.04(+0.22%)
Oct 04, 2021 19.41 19.61 19.13 19.20 714,078 -0.21(-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.