Cadence Bank (NY: CADE )

29.15 +0.21 (+0.73%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.86 28.98 27.84 28.94 1,312,588 +1.25(+4.51%)
Mar 26, 2024 28.24 28.24 27.66 27.69 576,181 -0.29(-1.04%)
Mar 25, 2024 28.09 28.41 27.92 27.98 474,642 -0.10(-0.36%)
Mar 22, 2024 28.76 28.88 27.95 28.08 994,106 -0.63(-2.19%)
Mar 21, 2024 28.49 29.03 28.41 28.71 1,091,112 +0.50(+1.77%)
Mar 20, 2024 27.10 28.50 27.08 28.21 1,064,086 +0.93(+3.41%)
Mar 19, 2024 26.81 27.51 26.73 27.28 1,158,811 +0.35(+1.30%)
Mar 18, 2024 27.12 27.15 26.76 26.93 1,170,416 -0.12(-0.44%)
Mar 15, 2024 26.66 27.48 26.66 27.05 4,026,652 +0.22(+0.82%)
Mar 14, 2024 27.59 27.59 26.59 26.83 1,542,022 -0.66(-2.40%)
Mar 13, 2024 27.44 27.86 27.37 27.49 1,128,883 +0.03(+0.11%)
Mar 12, 2024 27.70 27.93 27.27 27.46 842,870 -0.28(-1.00%)
Mar 11, 2024 27.72 27.94 27.43 27.74 861,267 +0.06(+0.21%)
Mar 08, 2024 27.97 28.28 27.63 27.68 861,449 -0.08(-0.29%)
Mar 07, 2024 28.40 28.64 27.74 27.76 964,743 -0.25(-0.88%)
Mar 06, 2024 28.24 28.59 27.37 28.01 1,169,560 -0.28(-0.98%)
Mar 05, 2024 26.76 28.43 26.76 28.28 1,379,649 +1.30(+4.81%)
Mar 04, 2024 27.48 27.70 26.86 26.98 959,471 -0.26(-0.95%)
Mar 01, 2024 27.16 27.28 26.55 27.24 889,755 -0.19(-0.69%)
Feb 29, 2024 27.17 27.58 26.77 27.43 1,552,524 +0.88(+3.32%)
Feb 28, 2024 26.80 27.00 26.52 26.55 917,868 -0.58(-2.15%)
Feb 27, 2024 27.18 27.31 26.92 27.13 675,596 +0.21(+0.77%)
Feb 26, 2024 26.69 27.04 26.62 26.93 989,586 -0.04(-0.15%)
Feb 23, 2024 27.12 27.23 26.75 26.96 1,267,237 -0.18(-0.66%)
Feb 22, 2024 27.20 27.36 26.85 27.14 775,148 +0.02(+0.07%)
Feb 21, 2024 27.08 27.20 26.84 27.12 1,131,410 -0.05(-0.18%)
Feb 20, 2024 26.98 27.41 26.93 27.17 860,715 -0.17(-0.62%)
Feb 16, 2024 27.02 27.50 26.82 27.34 1,242,893 -0.03(-0.11%)
Feb 15, 2024 26.42 27.60 26.41 27.37 1,644,583 +1.10(+4.19%)
Feb 14, 2024 26.31 26.73 25.70 26.27 1,786,358 +0.43(+1.65%)
Feb 13, 2024 26.03 26.29 25.32 25.84 2,020,591 -1.31(-4.82%)
Feb 12, 2024 26.57 27.52 26.55 27.15 2,096,358 +0.64(+2.43%)
Feb 09, 2024 25.62 26.71 25.32 26.51 2,473,925 +0.95(+3.72%)
Feb 08, 2024 25.20 25.63 25.04 25.56 1,650,155 +0.25(+0.98%)
Feb 07, 2024 25.49 25.49 24.76 25.31 1,888,823 -0.01(-0.04%)
Feb 06, 2024 25.42 25.85 25.09 25.32 1,826,812 -0.25(-0.97%)
Feb 05, 2024 25.60 25.76 25.27 25.57 1,915,192 -0.50(-1.90%)
Feb 02, 2024 25.30 26.24 25.16 26.06 2,552,901 +0.26(+1.00%)
Feb 01, 2024 26.47 26.56 24.77 25.81 3,368,947 -0.57(-2.18%)
Jan 31, 2024 27.36 27.39 26.26 26.38 2,600,299 -1.64(-5.84%)
Jan 30, 2024 27.49 28.97 27.39 28.02 3,392,469 -1.70(-5.74%)
Jan 29, 2024 29.29 29.75 29.19 29.72 1,770,540 +0.39(+1.32%)
Jan 26, 2024 29.35 29.61 29.14 29.33 1,627,139 +0.22(+0.75%)
Jan 25, 2024 29.47 29.64 28.68 29.12 1,470,217 +0.02(+0.07%)
Jan 24, 2024 28.96 29.35 28.74 29.10 1,283,449 +0.46(+1.59%)
Jan 23, 2024 29.48 29.64 28.64 28.64 1,435,431 -0.75(-2.56%)
Jan 22, 2024 29.06 29.45 28.82 29.39 1,692,354 +0.71(+2.49%)
Jan 19, 2024 28.19 28.74 27.81 28.68 1,392,838 +0.59(+2.12%)
Jan 18, 2024 27.67 28.17 27.60 28.08 1,231,555 +0.56(+2.05%)
Jan 17, 2024 26.84 27.53 26.75 27.52 1,665,733 +0.09(+0.33%)
Jan 16, 2024 27.47 27.84 27.36 27.43 1,056,200 -0.59(-2.12%)
Jan 12, 2024 28.48 28.60 27.61 28.03 887,658 -0.12(-0.42%)
Jan 11, 2024 28.36 28.41 27.69 28.14 2,394,138 -0.48(-1.66%)
Jan 10, 2024 28.66 28.80 28.30 28.62 991,601 -0.06(-0.21%)
Jan 09, 2024 28.29 28.71 28.11 28.68 1,511,438 -0.23(-0.79%)
Jan 08, 2024 28.48 28.93 28.38 28.91 806,408 +0.37(+1.28%)
Jan 05, 2024 27.96 28.93 27.89 28.54 1,147,328 +0.40(+1.41%)
Jan 04, 2024 28.10 28.52 28.08 28.14 1,549,404 +0.13(+0.46%)
Jan 03, 2024 28.86 28.87 27.96 28.02 1,236,980 -1.19(-4.07%)
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.