CADE

Cadence Bancorporation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cadence Bancorporation CADE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.17 -2.1% 7.92 7.73 8.17 8.00 8.09 20:00:00
more quote information »

CADE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.908.997.738.211,365,850-0.98-11.01%
1 Month10.1510.257.738.731,970,901-2.23-21.97%
3 Months5.7510.894.797.542,044,4422.1737.74%
6 Months17.9418.244.639.412,107,418-10.02-55.85%
1 Year20.1820.40894.6312.861,945,799-12.26-60.75%
3 Years22.6331.44244.6317.721,235,645-14.71-65.0%
5 Years22.0531.44244.6317.781,161,300-14.13-64.08%

CADE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 7.92 -0.17 -2.1% 8.00 8.17 7.73 1,408,412
Jul 07 2020 8.09 -0.35 -4.15% 8.21 8.30 8.03 1,541,258
Jul 06 2020 8.44 0.20 2.43% 8.56 8.79 8.26 988,900
Jul 02 2020 8.24 0.07 0.86% 8.57 8.84 8.18 1,303,820
Jul 01 2020 8.17 -0.63 -7.13% 8.90 8.99 8.155 1,629,421
Jun 30 2020 8.7976 0.24 2.78% 8.35 8.91 8.35 1,569,846
Jun 29 2020 8.56 0.66 8.35% 8.08 8.655 7.93 1,615,084
Jun 26 2020 7.90 -0.65 -7.6% 8.23 8.245 7.83 2,689,112
Jun 25 2020 8.55 0.33 4.01% 8.14 8.75 8.0545 2,496,192
Jun 24 2020 8.22 -0.84 -9.27% 8.79 9.00 8.20 1,702,719
Jun 23 2020 9.06 -0.27 -2.89% 9.68 9.86 9.00 1,518,734
Jun 22 2020 9.33 0.07 0.76% 9.21 9.40 8.87 1,430,367
Jun 19 2020 9.26 0.01 0.11% 9.23 9.58 8.875 3,979,247
Jun 18 2020 9.25 0.02 0.22% 8.96 9.58 8.9288 2,235,227
Jun 17 2020 9.23 0.17 1.88% 9.34 9.52 9.125 3,215,330
Jun 16 2020 9.06 0.38 4.38% 9.44 9.59 8.67 1,932,380
Jun 15 2020 8.68 -0.08 -0.91% 8.01 8.75 8.01 1,847,097
Jun 12 2020 8.76 0.67 8.28% 8.79 8.965 8.14 1,815,225
Jun 11 2020 8.09 -1.11 -12.07% 8.31 8.90 8.07 1,841,758
Jun 10 2020 9.20 -0.98 -9.63% 10.15 10.25 9.18 2,095,411
Jun 09 2020 10.18 -0.54 -5.04% 10.13 10.69 10.02 2,214,385
See More Historical Prices »


Your Recent History
NYSE
CADE
Cadence Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.