Cadence Bank (CADE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.53975363942 | 35.72 | 36.23 | 34.22 | 1432387 | 35.42987622 | CS |
| 4 | 0.49 | 1.41291810842 | 34.68 | 36.53 | 33.005 | 1283818 | 34.99475836 | CS |
| 12 | -2.42 | -6.43788241554 | 37.59 | 40.2 | 33.005 | 1227845 | 36.39526378 | CS |
| 26 | 1.52 | 4.51708766716 | 33.65 | 40.2 | 27.56 | 1220205 | 33.76324412 | CS |
| 52 | 5.61 | 18.9783491204 | 29.56 | 40.2 | 24.985 | 1282348 | 30.93641131 | CS |
| 156 | 4.76 | 15.6527458073 | 30.41 | 40.2 | 16.95 | 1328482 | 26.78123382 | CS |
| 260 | 18.91 | 116.297662977 | 16.26 | 40.2 | 4.63 | 1393832 | 22.1357108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 35.14 | -0.33 | -0.93 | 35.29 | 35.66 | 34.865 | 709861 |
| 1738021200 | 35.47 | 0.3 | 0.85 | 35.38 | 35.91 | 34.98 | 1191629 |
| 1737762000 | 35.17 | -0.74 | -2.06 | 34.22 | 35.71 | 34.22 | 2270246 |
| 1737675600 | 35.91 | 0 | 0.00 | 35.91 | 35.91 | 35.91 | 0 |
| 1737589200 | 35.91 | -0.02 | -0.06 | 35.72 | 36.23 | 35.71 | 1557811 |
| 1737502800 | 35.93 | 0.28 | 0.79 | 35.87 | 36.53 | 35.69 | 1104393 |
| 1737157200 | 35.65 | 0.36 | 1.02 | 35.64 | 35.86 | 35.23 | 984196 |
| 1737070800 | 35.29 | -0.46 | -1.29 | 35.48 | 35.77 | 35.16 | 1274534 |
| 1736984400 | 35.75 | 0.65 | 1.85 | 36.04 | 36.29 | 35.25 | 1774037 |
| 1736898000 | 35.1 | 1.29 | 3.82 | 34.15 | 35.19 | 34.03 | 787824 |
| 1736811600 | 33.81 | 0.3 | 0.90 | 33.09 | 33.93 | 33.005 | 1103127 |
| 1736552400 | 33.509999 | -1.59 | -4.53 | 34.095 | 34.435 | 33.45 | 1714058 |
| 1736379600 | 35.1 | 0.37 | 1.07 | 34.36 | 35.23 | 34.28 | 1143898 |
| 1736293200 | 34.73 | -0.22 | -0.63 | 35.195 | 35.31 | 34.28 | 1588392 |
| 1736206800 | 34.95 | 0.5 | 1.45 | 34.63 | 35.47 | 34.4 | 1310768 |
| 1735947600 | 34.45 | 0.75 | 2.23 | 33.645 | 34.49 | 33.38 | 1096649 |
| 1735861200 | 33.7 | -0.75 | -2.18 | 34.64 | 34.88 | 33.59 | 861138 |
| 1735688400 | 34.45 | 0.05 | 0.15 | 34.48 | 34.73 | 34.31 | 669983 |
| 1735602000 | 34.4 | -0.09 | -0.26 | 34.18 | 34.62 | 33.84 | 670948 |
| 1735342800 | 34.49 | -0.51 | -1.46 | 34.81 | 35.06 | 34.05 | 731234 |
| 1735256400 | 35 | 0.23 | 0.66 | 34.45 | 35.06 | 34.31 | 652535 |
| 1735077840 | 34.77 | 0.16 | 0.46 | 34.58 | 34.87 | 34.3 | 382099 |
| 1734997200 | 34.61 | 0.53 | 1.56 | 33.81 | 34.62 | 33.75 | 1096741 |
| 1734738000 | 34.08 | 0.31 | 0.92 | 33.68 | 34.49 | 33.615 | 3020137 |
| 1734651600 | 33.77 | -0.1 | -0.30 | 34.545 | 34.99 | 33.65 | 1518098 |
| 1734565200 | 33.87 | -1.85 | -5.18 | 35.89 | 36.03 | 33.52 | 1746360 |
| 1734478800 | 35.72 | -0.91 | -2.48 | 36.46 | 36.6 | 35.52 | 876046 |
| 1734392400 | 36.63 | 0.23 | 0.63 | 36.2 | 36.67 | 36.09 | 876516 |
| 1734133200 | 36.4 | -0.29 | -0.79 | 36.55 | 36.61 | 35.92 | 784346 |
| 1734046800 | 36.69 | -0.61 | -1.64 | 37.175 | 37.32 | 36.615 | 818475 |
| 1733960400 | 37.3 | 0.42 | 1.14 | 37.31 | 37.74 | 37.04 | 746918 |
| 1733874000 | 36.88 | -0.21 | -0.57 | 37.055 | 37.62 | 36.64 | 922275 |
| 1733787600 | 37.09 | -0.53 | -1.41 | 37.58 | 37.99 | 36.925 | 907554 |
| 1733528400 | 37.62 | 0.18 | 0.48 | 37.48 | 37.83 | 37.23 | 823273 |
| 1733442000 | 37.44 | -0.17 | -0.45 | 37.76 | 37.9 | 37.42 | 697628 |
| 1733355600 | 37.61 | 0.08 | 0.21 | 37.82 | 37.89 | 37.3 | 819732 |
| 1733269200 | 37.53 | -0.56 | -1.47 | 38.17 | 38.32 | 37.39 | 792820 |
| 1733182800 | 38.09 | -0.1 | -0.26 | 38.44 | 38.535 | 37.73 | 1265117 |
| 1732917840 | 38.19 | -0.12 | -0.31 | 38.76 | 38.845 | 38 | 535046 |
| 1732750800 | 38.31 | -0.32 | -0.83 | 38.94 | 39.19 | 38.2907 | 864324 |
| 1732664400 | 38.63 | -0.66 | -1.68 | 39.07 | 39.36 | 38.62 | 1344775 |
| 1732578000 | 39.29 | 0.41 | 1.05 | 39.41 | 40.2 | 39.29 | 1258783 |
| 1732318800 | 38.88 | 0.91 | 2.40 | 38.21 | 38.98 | 37.995 | 1197725 |
| 1732232400 | 37.97 | 0.86 | 2.32 | 37.43 | 38.32 | 37.365 | 1175735 |
| 1732146000 | 37.11 | -0.21 | -0.56 | 37.36 | 37.51 | 36.73 | 914250 |
| 1732059600 | 37.32 | -0.2 | -0.53 | 36.93 | 37.4 | 36.81 | 1585312 |
| 1731973200 | 37.52 | -0.18 | -0.48 | 37.74 | 38.04 | 37.48 | 1171337 |
| 1731714000 | 37.7 | -0.32 | -0.84 | 37.83 | 38.3 | 37.23 | 1504068 |
| 1731627600 | 38.02 | -0.41 | -1.07 | 38.685 | 38.9 | 37.87 | 1383885 |
| 1731541200 | 38.43 | -0.3 | -0.77 | 39.08 | 39.5 | 38.395 | 961510 |
| 1731454800 | 38.73 | -0.45 | -1.15 | 39.06 | 39.51 | 38.265 | 1268004 |
| 1731368400 | 39.18 | 1.28 | 3.38 | 38.67 | 39.79 | 38.54 | 1612736 |
| 1731109200 | 37.9 | 0.32 | 0.85 | 37.43 | 38.33 | 37.425 | 1624095 |
| 1731022800 | 37.58 | -0.99 | -2.57 | 38.13 | 38.38 | 37.16 | 1943397 |
| 1730936400 | 38.57 | 4.88 | 14.49 | 35.39 | 38.77 | 35.01 | 4432150 |
| 1730850000 | 33.69 | 0.67 | 2.03 | 33.045 | 33.78 | 32.979999 | 972119 |
| 1730763600 | 33.02 | -0.04 | -0.12 | 32.939999 | 33.24 | 32.46 | 833322 |
| 1730500800 | 33.06 | -0.37 | -1.11 | 33.7 | 33.81 | 33.03 | 627760 |
| 1730414400 | 33.43 | -0.66 | -1.94 | 34.01 | 34.14 | 33.409999 | 763202 |
| 1730328000 | 34.09 | 0.24 | 0.71 | 33.89 | 34.8499 | 33.89 | 1252009 |
| 1730241600 | 33.85 | 0.02 | 0.06 | 33.71 | 33.86 | 33.49 | 861279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
