Cadence Bancorp (CADE) Historical Stock Data
37.11 ↓0.21 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CADE is up 0.23% a day on average. There have been 16 days where Cadence Bancorp closed green and 14 days where CADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 37.99 | 37.58 | ↓$0.41 (-1.08%) | 37.16 | 38.38 | 1.97M |
| 2024-11-06 | 35.48 | 38.57 | ↑$3.09 (8.71%) | 35.01 | 38.77 | 4.46M |
| 2024-11-05 | 33.18 | 33.69 | ↑$0.51 (1.54%) | 32.98 | 33.78 | 0.99M |
| 2024-11-04 | 32.94 | 33.02 | ↑$0.08 (0.24%) | 32.46 | 33.24 | 838.05K |
| 2024-11-01 | 33.70 | 33.06 | ↓$0.64 (-1.90%) | 33.03 | 33.81 | 629.11K |
| 2024-10-31 | 34.01 | 33.43 | ↓$0.58 (-1.71%) | 33.41 | 34.24 | 769.20K |
| 2024-10-30 | 33.78 | 34.09 | ↑$0.31 (0.92%) | 33.78 | 34.85 | 1.26M |
| 2024-10-29 | 33.75 | 33.85 | ↑$0.10 (0.30%) | 33.49 | 33.86 | 867.29K |
| 2024-10-28 | 33.48 | 33.83 | ↑$0.35 (1.05%) | 33.30 | 33.98 | 0.93M |
| 2024-10-25 | 34.00 | 33.09 | ↓$0.91 (-2.68%) | 33.04 | 34.20 | 899.96K |
| 2024-10-24 | 33.97 | 33.89 | ↓$0.08 (-0.24%) | 33.22 | 33.97 | 0.97M |
| 2024-10-23 | 34.18 | 33.82 | ↓$0.36 (-1.05%) | 33.27 | 34.25 | 1.27M |
| 2024-10-22 | 32.54 | 34.00 | ↑$1.46 (4.49%) | 32.25 | 34.18 | 3.43M |
| 2024-10-21 | 32.91 | 32.46 | ↓$0.45 (-1.37%) | 32.20 | 33.02 | 2.60M |
| 2024-10-18 | 33.61 | 32.89 | ↓$0.72 (-2.14%) | 32.81 | 33.61 | 1.23M |
| 2024-10-17 | 33.35 | 33.50 | ↑$0.15 (0.45%) | 33.08 | 33.62 | 1.07M |
| 2024-10-16 | 33.27 | 33.38 | ↑$0.11 (0.33%) | 33.06 | 33.79 | 0.99M |
| 2024-10-15 | 32.79 | 32.87 | ↑$0.08 (0.24%) | 32.52 | 33.79 | 1.35M |
| 2024-10-14 | 32.36 | 32.65 | ↑$0.29 (0.90%) | 32.01 | 32.79 | 803.51K |
| 2024-10-11 | 31.36 | 32.34 | ↑$0.98 (3.13%) | 31.36 | 32.41 | 0.91M |
| 2024-10-10 | 31.06 | 31.17 | ↑$0.11 (0.35%) | 30.76 | 31.31 | 1.04M |
Create an account or log in to view more rows.
$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
$CADE let’s buy NOW!!!
$CADE I already know
tomorrow the bulls going to say "next week" just like every week.