Cascade Bancorp (CACB) Historical Stock Data
Historical Data
In the past 30 trading days, CACB is up 0.16% a day on average. There have been 17 days where Cascade Bancorp closed green and 13 days where CACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-05-05 | 7.68 | 7.67 | ↓$0.01 (-0.13%) | 7.57 | 7.69 | 159K |
| 2017-05-04 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.61 | 7.72 | 109.30K |
| 2017-05-03 | 7.53 | 7.67 | ↑$0.14 (1.86%) | 7.53 | 7.69 | 428.80K |
| 2017-05-02 | 7.61 | 7.58 | ↓$0.03 (-0.39%) | 7.54 | 7.61 | 575.70K |
| 2017-05-01 | 7.54 | 7.61 | ↑$0.07 (0.93%) | 7.49 | 7.64 | 66.40K |
| 2017-04-28 | 7.57 | 7.48 | ↓$0.09 (-1.19%) | 7.48 | 7.69 | 122.70K |
| 2017-04-27 | 7.88 | 7.61 | ↓$0.27 (-3.43%) | 7.60 | 7.88 | 155.90K |
| 2017-04-26 | 7.75 | 7.87 | ↑$0.12 (1.55%) | 7.75 | 7.96 | 516.20K |
| 2017-04-25 | 7.86 | 7.78 | ↓$0.08 (-1.02%) | 7.77 | 7.88 | 67.40K |
| 2017-04-24 | 7.85 | 7.78 | ↓$0.07 (-0.89%) | 7.74 | 7.90 | 115K |
| 2017-04-21 | 7.64 | 7.71 | ↑$0.07 (0.92%) | 7.58 | 7.75 | 120.80K |
| 2017-04-20 | 7.53 | 7.63 | ↑$0.10 (1.33%) | 7.52 | 7.64 | 69.30K |
| 2017-04-19 | 7.48 | 7.48 | ↑$0.00 (0.00%) | 7.45 | 7.58 | 113.70K |
| 2017-04-18 | 7.35 | 7.47 | ↑$0.12 (1.63%) | 7.33 | 7.49 | 74.10K |
| 2017-04-17 | 7.32 | 7.42 | ↑$0.10 (1.37%) | 7.28 | 7.45 | 61.40K |
| 2017-04-13 | 7.40 | 7.34 | ↓$0.06 (-0.81%) | 7.34 | 7.51 | 175.30K |
| 2017-04-12 | 7.54 | 7.48 | ↓$0.06 (-0.80%) | 7.48 | 7.64 | 72.30K |
| 2017-04-11 | 7.46 | 7.59 | ↑$0.13 (1.74%) | 7.46 | 7.61 | 59.40K |
| 2017-04-10 | 7.51 | 7.53 | ↑$0.02 (0.27%) | 7.48 | 7.65 | 70.30K |
| 2017-04-07 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.55 | 7.66 | 100.10K |
| 2017-04-06 | 7.53 | 7.65 | ↑$0.12 (1.59%) | 7.50 | 7.67 | 101.50K |
| 2017-04-05 | 7.72 | 7.55 | ↓$0.17 (-2.20%) | 7.53 | 7.76 | 94.80K |
| 2017-04-04 | 7.67 | 7.67 | ↑$0.00 (0.00%) | 7.56 | 7.67 | 93.20K |
| 2017-04-03 | 7.74 | 7.65 | ↓$0.09 (-1.16%) | 7.64 | 7.77 | 52K |
| 2017-03-31 | 7.79 | 7.71 | ↓$0.08 (-1.03%) | 7.69 | 7.79 | 86.50K |
| 2017-03-30 | 7.63 | 7.83 | ↑$0.20 (2.62%) | 7.63 | 7.84 | 69.90K |
| 2017-03-29 | 7.65 | 7.59 | ↓$0.06 (-0.78%) | 7.58 | 7.66 | 21.10K |
| 2017-03-28 | 7.55 | 7.67 | ↑$0.12 (1.59%) | 7.55 | 7.70 | 30.50K |
| 2017-03-27 | 7.49 | 7.59 | ↑$0.10 (1.34%) | 7.40 | 7.62 | 43.90K |
| 2017-03-24 | 7.62 | 7.67 | ↑$0.05 (0.66%) | 7.56 | 7.74 | 288.30K |
Create an account or log in to view more rows.
$CACB When in doubt...
$CACB I'm friggin bored. Just give us our money already
$CACB I’m selling y’all have fun bag holding
$CACB this is going to skyrocket tmr!!!
$CACB come on bulls we can do it
don’t let bears win
$CACB Now I'm worried....
$CACB let’s gooooo
$CACB I need a smoke after this trade
$CACB MACD turned bullish
$CACB Reinvest your dividends