Canada markets closed

Cadence Bank (CADE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.23+0.56 (+2.02%)
At close: 04:00PM EDT
28.23 0.00 (0.00%)
After hours: 06:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202427.9828.8627.8028.2328.231,263,921
Apr 30, 202428.0928.2127.6427.6727.67846,600
Apr 29, 202429.0329.2128.1228.3228.321,425,500
Apr 26, 202429.0429.3828.9229.0229.021,038,700
Apr 25, 202429.1629.3428.7229.0629.061,194,600
Apr 24, 202429.1729.5328.7029.3729.372,010,100
Apr 23, 202428.9929.0128.0028.8928.892,164,800
Apr 22, 202427.1828.0027.0627.7427.741,327,000
Apr 19, 202426.2127.1926.2127.1727.171,568,400
Apr 18, 202426.6626.8626.2826.3726.371,274,200
Apr 17, 202426.7226.9426.3826.6226.62912,700
Apr 16, 202426.5526.6426.1626.4026.40977,400
Apr 15, 202426.9127.3226.4826.8226.821,513,500
Apr 12, 202426.6326.9026.5026.8326.83830,200
Apr 11, 202427.0627.3726.7426.9926.991,280,500
Apr 10, 202427.7127.7126.7126.9626.961,375,300
Apr 09, 202428.2328.6728.0928.4828.481,100,000
Apr 08, 202427.6528.2127.4128.1328.13754,500
Apr 05, 202427.3227.8127.2527.6727.671,004,900
Apr 04, 202427.9628.3027.4327.4827.481,047,100
Apr 03, 202427.5927.9027.5427.6127.61804,000
Apr 02, 202428.5028.5027.7027.8127.81992,500
Apr 01, 202429.0929.1528.4028.7228.72997,500
Mar 28, 202428.9329.2128.7329.0029.00944,600
Mar 27, 202427.8728.9827.8428.9428.941,312,600
Mar 26, 202428.2428.2427.6627.6927.69576,200
Mar 25, 202428.0928.4227.9227.9827.98474,600
Mar 22, 202428.7628.8827.9528.0828.08994,100
Mar 21, 202428.4929.0328.4128.7128.711,090,600
Mar 20, 202427.1028.5027.0828.2128.211,064,100
Mar 19, 202426.8127.5126.7327.2827.281,158,800
Mar 18, 202427.1227.1526.7626.9326.931,170,400
Mar 15, 202426.6627.4926.6627.0527.054,026,700
Mar 14, 202427.5927.5926.5926.8326.831,542,000
Mar 14, 20240.25 Dividend
Mar 13, 202427.6928.1127.6227.7427.491,118,700
Mar 12, 202427.9528.1827.5227.7127.46835,300
Mar 11, 202427.9728.1927.6827.9927.74853,500
Mar 08, 202428.2228.5427.8827.9327.68853,700
Mar 07, 202428.6628.9027.9928.0127.76956,000
Mar 06, 202428.5028.8527.6228.2628.011,159,000
Mar 05, 202427.0028.6927.0028.5428.281,367,200
Mar 04, 202427.7327.9527.1027.2326.98950,900
Mar 01, 202427.4127.5326.7927.4927.24881,700
Feb 29, 202427.4227.8327.0227.6827.431,538,500
Feb 28, 202427.0427.2526.7626.7926.55909,600
Feb 27, 202427.4327.5627.1627.3827.13669,500
Feb 26, 202426.9327.2926.8627.1726.93980,500
Feb 23, 202427.3727.4826.9927.2126.961,255,800
Feb 22, 202427.4527.6127.0927.3927.14768,200
Feb 21, 202427.3327.4527.0927.3727.121,121,200
Feb 20, 202427.2327.6627.1827.4227.17853,000
Feb 16, 202427.2727.7527.0627.5927.341,231,700
Feb 15, 202426.6627.8526.6527.6227.371,629,800
Feb 14, 202426.5526.9725.9326.5126.271,770,300
Feb 13, 202426.2726.5325.5526.0825.842,002,400
Feb 12, 202426.8127.7726.8027.4027.152,077,500
Feb 09, 202425.8526.9625.5526.7526.512,451,500
Feb 08, 202425.4325.8625.2725.7925.561,588,600
Feb 07, 202425.7225.7224.9925.5425.311,871,800
Feb 06, 202425.6526.0925.3225.5525.321,810,300
Feb 05, 202425.8325.9925.5025.8025.571,897,900
Feb 02, 202425.5326.4825.3926.3026.062,529,900
Feb 01, 202426.7126.8025.0026.0425.813,338,600
Jan 31, 202427.6127.6426.5026.6226.382,579,000
Jan 30, 202427.7429.2327.6428.2728.023,361,900
Jan 29, 202429.5630.0329.4629.9929.721,754,600
Jan 26, 202429.6229.8829.4129.6029.331,612,500
Jan 25, 202429.7429.9128.9529.3829.121,457,000
Jan 24, 202429.2229.6229.0029.3629.101,271,900
Jan 23, 202429.7529.9128.9028.9028.641,422,500
Jan 22, 202429.3229.7229.0829.6629.391,677,100
Jan 19, 202428.4529.0128.0628.9428.681,380,300
Jan 18, 202427.9228.4327.8528.3428.081,220,500
Jan 17, 202427.0827.7826.9927.7727.521,650,700
Jan 16, 202427.7228.0927.6127.6827.431,046,700
Jan 12, 202428.7428.8627.8628.2828.03879,700
Jan 11, 202428.6228.6727.9528.4028.142,372,600
Jan 10, 202428.9229.0728.5628.8828.62982,700
Jan 09, 202428.5528.9828.3728.9428.681,497,800
Jan 08, 202428.7429.1928.6429.1728.91799,100
Jan 05, 202428.2129.1928.1428.8028.541,137,000
Jan 04, 202428.3628.7828.3428.4028.141,535,400
Jan 03, 202429.1229.1328.2128.2728.021,225,800
Jan 02, 202429.2830.0129.1229.4729.201,334,300
Dec 29, 202330.1030.1629.5929.5929.321,039,600
Dec 28, 202330.1230.3330.0430.1829.91852,600
Dec 27, 202330.3130.3830.0030.2429.97869,300
Dec 26, 202330.0030.4129.8430.2029.93857,700
Dec 22, 202329.9230.3029.7029.9029.63812,300
Dec 21, 202329.8830.0029.4029.7129.441,197,200
Dec 20, 202330.1430.6829.4529.4729.201,977,200
Dec 19, 202330.2430.5829.9130.2629.991,369,500
Dec 18, 202330.5730.6629.9330.0229.751,458,800
Dec 15, 202331.1431.2030.1330.4330.163,211,800
Dec 14, 202330.7031.4530.0531.0430.762,765,800
Dec 14, 20230.235 Dividend
Dec 13, 202327.8929.7127.6729.5429.043,083,400
Dec 12, 202327.8627.9627.5427.8727.401,434,800
Dec 11, 202327.6427.9527.5927.8627.391,204,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...