Cadence Bancorp (CADE) Historical Stock Data
28.89 ↑1.15 (4.15%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CADE is up 0.09% a day on average. There have been 14 days where Cadence Bancorp closed green and 16 days where CADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 28.99 | 28.89 | ↓$0.10 (-0.34%) | 28.00 | 29.01 | 2.16M |
| 2024-04-22 | 27.18 | 27.74 | ↑$0.56 (2.06%) | 27.06 | 28.00 | 1.33M |
| 2024-04-19 | 26.21 | 27.17 | ↑$0.96 (3.66%) | 26.21 | 27.19 | 1.57M |
| 2024-04-18 | 26.66 | 26.37 | ↓$0.29 (-1.09%) | 26.28 | 26.86 | 1.27M |
| 2024-04-17 | 26.72 | 26.62 | ↓$0.10 (-0.37%) | 26.38 | 26.94 | 0.91M |
| 2024-04-16 | 26.55 | 26.40 | ↓$0.15 (-0.56%) | 26.16 | 26.64 | 0.98M |
| 2024-04-15 | 26.91 | 26.82 | ↓$0.09 (-0.33%) | 26.48 | 27.32 | 1.51M |
| 2024-04-12 | 26.63 | 26.83 | ↑$0.20 (0.75%) | 26.50 | 26.90 | 830.22K |
| 2024-04-11 | 27.06 | 26.99 | ↓$0.07 (-0.26%) | 26.74 | 27.37 | 1.28M |
| 2024-04-10 | 27.71 | 26.96 | ↓$0.75 (-2.71%) | 26.71 | 27.71 | 1.38M |
| 2024-04-09 | 28.23 | 28.48 | ↑$0.25 (0.89%) | 28.09 | 28.67 | 1.10M |
| 2024-04-08 | 27.65 | 28.13 | ↑$0.48 (1.74%) | 27.41 | 28.21 | 754.50K |
| 2024-04-05 | 27.32 | 27.67 | ↑$0.35 (1.28%) | 27.25 | 27.81 | 1M |
| 2024-04-04 | 27.96 | 27.48 | ↓$0.48 (-1.72%) | 27.43 | 28.30 | 1.05M |
| 2024-04-03 | 27.59 | 27.61 | ↑$0.02 (0.07%) | 27.54 | 27.90 | 804.01K |
| 2024-04-02 | 28.50 | 27.81 | ↓$0.69 (-2.42%) | 27.70 | 28.50 | 0.99M |
| 2024-04-01 | 29.09 | 28.72 | ↓$0.37 (-1.27%) | 28.40 | 29.15 | 1M |
| 2024-03-28 | 28.93 | 29.00 | ↑$0.07 (0.24%) | 28.73 | 29.21 | 0.94M |
| 2024-03-27 | 27.87 | 28.94 | ↑$1.08 (3.86%) | 27.84 | 28.98 | 1.31M |
| 2024-03-26 | 28.24 | 27.69 | ↓$0.55 (-1.95%) | 27.66 | 28.24 | 576.18K |
| 2024-03-25 | 28.09 | 27.98 | ↓$0.11 (-0.39%) | 27.92 | 28.42 | 474.64K |
| 2024-03-22 | 28.76 | 28.08 | ↓$0.68 (-2.36%) | 27.95 | 28.88 | 0.99M |
| 2024-03-21 | 28.49 | 28.71 | ↑$0.22 (0.77%) | 28.41 | 29.03 | 1.09M |
| 2024-03-20 | 27.10 | 28.21 | ↑$1.11 (4.10%) | 27.08 | 28.50 | 1.06M |
| 2024-03-19 | 26.81 | 27.28 | ↑$0.47 (1.75%) | 26.73 | 27.51 | 1.16M |
| 2024-03-18 | 27.12 | 26.93 | ↓$0.19 (-0.70%) | 26.76 | 27.15 | 1.17M |
| 2024-03-15 | 26.66 | 27.05 | ↑$0.39 (1.46%) | 26.66 | 27.49 | 4.03M |
| 2024-03-14 | 27.59 | 26.83 | ↓$0.76 (-2.75%) | 26.59 | 27.59 | 1.54M |
| 2024-03-13 | 27.69 | 27.74 | ↑$0.05 (0.18%) | 27.62 | 28.11 | 1.12M |
| 2024-03-12 | 27.95 | 27.71 | ↓$0.24 (-0.86%) | 27.52 | 28.18 | 835.27K |
Create an account or log in to view more rows.
$CADE GET IN mofos!!!
$CADE come to papa
$CADE GET IN mofos!!!
$CADE BULLS ALPHA
BEARS BETA
$CADE swing puts
$CADE It's happening!
$CADE has just been halted from trading.
$CADE wtf is that dump
$CADE man this will be good in coming weeks
$CADE the time is near