Cadence Bancorp (CADE) Historical Stock Data
34.08 ↑0.31 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CADE is down -0.72% a day on average. There have been 7 days where Cadence Bancorp closed green and 23 days where CADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.48 | 34.08 | ↑$0.60 (1.79%) | 33.48 | 34.49 | 3.30M |
| 2024-12-19 | 34.78 | 33.77 | ↓$1.01 (-2.90%) | 33.65 | 34.99 | 1.53M |
| 2024-12-18 | 35.92 | 33.87 | ↓$2.05 (-5.71%) | 33.52 | 36.03 | 1.75M |
| 2024-12-17 | 36.34 | 35.72 | ↓$0.62 (-1.71%) | 35.52 | 36.60 | 881.65K |
| 2024-12-16 | 36.51 | 36.63 | ↑$0.12 (0.33%) | 36.09 | 36.67 | 886.88K |
| 2024-12-13 | 36.46 | 36.40 | ↓$0.06 (-0.16%) | 35.92 | 36.61 | 787.62K |
| 2024-12-12 | 37.16 | 36.69 | ↓$0.47 (-1.26%) | 36.62 | 37.32 | 820.99K |
| 2024-12-11 | 37.42 | 37.30 | ↓$0.12 (-0.32%) | 37.04 | 37.74 | 751.84K |
| 2024-12-10 | 37.18 | 36.88 | ↓$0.30 (-0.81%) | 36.64 | 37.62 | 0.92M |
| 2024-12-09 | 37.76 | 37.09 | ↓$0.67 (-1.77%) | 36.93 | 37.99 | 0.91M |
| 2024-12-06 | 37.77 | 37.62 | ↓$0.15 (-0.40%) | 37.23 | 37.83 | 834.76K |
| 2024-12-05 | 37.76 | 37.44 | ↓$0.32 (-0.85%) | 37.42 | 37.90 | 704.94K |
| 2024-12-04 | 37.68 | 37.61 | ↓$0.07 (-0.19%) | 37.30 | 37.89 | 823.84K |
| 2024-12-03 | 38.20 | 37.53 | ↓$0.67 (-1.75%) | 37.39 | 38.32 | 798.43K |
| 2024-12-02 | 38.44 | 38.09 | ↓$0.35 (-0.91%) | 37.73 | 38.54 | 1.27M |
| 2024-11-29 | 38.83 | 38.19 | ↓$0.64 (-1.65%) | 38.00 | 38.85 | 537.80K |
| 2024-11-27 | 38.94 | 38.31 | ↓$0.63 (-1.62%) | 38.29 | 39.19 | 864.54K |
| 2024-11-26 | 39.14 | 38.63 | ↓$0.51 (-1.30%) | 38.62 | 39.36 | 1.35M |
| 2024-11-25 | 39.41 | 39.29 | ↓$0.12 (-0.30%) | 39.29 | 40.20 | 1.27M |
| 2024-11-22 | 38.08 | 38.88 | ↑$0.80 (2.10%) | 38.00 | 38.98 | 1.21M |
| 2024-11-21 | 37.44 | 37.97 | ↑$0.53 (1.42%) | 37.27 | 38.32 | 1.18M |
| 2024-11-20 | 37.27 | 37.11 | ↓$0.16 (-0.43%) | 36.73 | 37.51 | 0.92M |
| 2024-11-19 | 36.81 | 37.32 | ↑$0.51 (1.39%) | 36.64 | 37.40 | 1.60M |
| 2024-11-18 | 37.89 | 37.52 | ↓$0.37 (-0.98%) | 37.48 | 38.04 | 1.18M |
| 2024-11-15 | 38.29 | 37.70 | ↓$0.59 (-1.54%) | 37.23 | 38.30 | 1.54M |
| 2024-11-14 | 38.65 | 38.02 | ↓$0.63 (-1.63%) | 37.87 | 38.90 | 1.39M |
| 2024-11-13 | 38.94 | 38.43 | ↓$0.51 (-1.31%) | 38.40 | 39.50 | 0.97M |
| 2024-11-12 | 39.06 | 38.73 | ↓$0.33 (-0.84%) | 38.27 | 39.51 | 1.27M |
| 2024-11-11 | 38.67 | 39.18 | ↑$0.51 (1.32%) | 38.54 | 39.79 | 1.61M |
| 2024-11-08 | 37.75 | 37.90 | ↑$0.15 (0.40%) | 37.43 | 38.33 | 1.64M |
Create an account or log in to view more rows.
$CADE lock and load
$CADE id rather have a dip then rip than a gap and crap
$CADE NOT SELLING.
$CADE just added more
$CADE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CADE I like the stock!
$CADE the future is so bright .. I gotta wear shades..
$CADE ugh oh
we heatin back up
$CADE wtf is going on?
$CADE Going up