Canada Markets close in 3 hrs 4 mins

Cadence Bancorporation (CADE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.70+0.61 (+7.54%)
As of 12:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20208.328.738.318.708.70483,107
Sep. 25, 20207.918.187.858.098.091,146,100
Sep. 24, 20207.918.247.738.018.011,408,200
Sep. 23, 20208.138.357.937.937.931,323,700
Sep. 22, 20208.338.498.008.078.07982,400
Sep. 21, 20208.528.658.238.318.311,377,900
Sep. 18, 20208.848.958.688.918.912,753,300
Sep. 17, 20208.598.858.538.768.761,403,900
Sep. 16, 20208.718.988.598.788.781,375,500
Sep. 15, 20208.999.028.698.758.75773,000
Sep. 14, 20208.799.108.648.978.971,231,900
Sep. 11, 20208.658.768.508.688.681,105,400
Sep. 10, 20209.009.128.568.678.671,397,800
Sep. 09, 20209.209.298.848.928.921,751,800
Sep. 08, 20209.649.669.089.099.091,062,900
Sep. 04, 20209.9910.059.559.899.891,020,300
Sep. 03, 20209.6710.059.499.599.591,404,700
Sep. 02, 20209.259.649.119.559.551,373,500
Sep. 01, 20209.369.559.259.319.311,207,500
Aug. 31, 20209.589.629.369.509.501,140,900
Aug. 28, 20209.989.989.649.689.681,131,200
Aug. 27, 20209.559.929.459.829.821,299,100
Aug. 26, 20209.609.709.469.539.531,443,300
Aug. 25, 20209.799.959.589.659.651,106,300
Aug. 24, 20209.159.649.009.639.631,341,900
Aug. 21, 20209.069.298.918.968.961,853,700
Aug. 20, 20209.009.258.969.209.201,407,800
Aug. 19, 20209.269.569.189.279.271,145,700
Aug. 18, 20209.299.439.009.039.031,047,400
Aug. 17, 20209.639.789.269.369.361,608,600
Aug. 14, 20209.579.999.479.799.791,518,800
Aug. 13, 20209.089.309.009.109.10894,900
Aug. 12, 20209.739.849.019.269.261,388,000
Aug. 11, 20209.549.899.409.429.421,518,800
Aug. 10, 20208.839.368.839.259.251,753,700
Aug. 07, 20208.048.827.988.818.811,289,100
Aug. 06, 20208.288.368.058.168.16987,500
Aug. 05, 20207.808.347.768.328.321,545,800
Aug. 04, 20207.787.897.657.667.662,021,700
Aug. 03, 20207.857.987.687.797.79830,900
Jul. 31, 20207.937.987.657.817.811,017,700
Jul. 30, 20208.108.247.757.977.971,627,100
Jul. 30, 20200.05 Dividend
Jul. 29, 20208.058.527.998.478.421,627,900
Jul. 28, 20208.018.237.868.058.001,455,900
Jul. 27, 20208.258.257.998.047.992,071,200
Jul. 24, 20208.338.468.188.348.291,391,200
Jul. 23, 20207.978.407.828.378.322,985,600
Jul. 22, 20207.998.377.528.138.082,812,300
Jul. 21, 20207.718.387.718.348.292,754,500
Jul. 20, 20207.767.867.307.547.502,146,600
Jul. 17, 20208.408.407.877.877.821,560,200
Jul. 16, 20208.418.658.198.428.371,241,900
Jul. 15, 20208.018.657.968.558.501,872,800
Jul. 14, 20207.987.987.577.707.651,414,500
Jul. 13, 20208.168.227.787.987.931,773,900
Jul. 10, 20207.568.067.417.987.931,368,800
Jul. 09, 20207.817.997.537.547.501,256,600
Jul. 08, 20208.008.177.737.927.871,408,400
Jul. 07, 20208.218.308.038.098.041,541,400
Jul. 06, 20208.568.748.268.448.39988,900
Jul. 02, 20208.578.848.188.248.191,304,300
Jul. 01, 20208.908.998.158.178.121,630,400
Jun. 30, 20208.358.918.358.868.811,591,300
Jun. 29, 20208.088.657.938.568.511,615,100
Jun. 26, 20208.238.247.837.907.852,689,100
Jun. 25, 20208.148.758.068.558.502,496,200
Jun. 24, 20208.798.818.208.228.171,702,700
Jun. 23, 20209.689.869.059.069.011,520,200
Jun. 22, 20209.219.408.879.339.271,430,400
Jun. 19, 20209.239.418.889.269.213,979,200
Jun. 18, 20208.969.538.939.259.202,235,200
Jun. 17, 20209.349.529.139.289.233,215,700
Jun. 16, 20209.449.448.679.069.011,932,400
Jun. 15, 20208.018.758.018.688.631,847,100
Jun. 12, 20208.798.978.148.768.711,815,200
Jun. 11, 20208.318.908.078.098.041,841,800
Jun. 10, 202010.1510.159.189.209.152,100,400
Jun. 09, 202010.1310.5210.0210.1810.122,221,100
Jun. 08, 202010.4910.8910.3510.7210.663,084,200
Jun. 05, 202010.0010.509.709.869.803,275,500
Jun. 04, 20208.959.388.719.159.102,025,900
Jun. 03, 20208.759.138.749.018.962,411,600
Jun. 02, 20208.348.488.168.388.331,949,800
Jun. 01, 20208.198.517.918.158.101,404,700
May 29, 20208.158.347.828.078.021,774,400
May 28, 20208.818.888.268.488.432,458,300
May 27, 20208.358.707.788.658.602,747,000
May 26, 20207.327.887.287.797.742,386,100
May 22, 20207.197.286.636.846.801,321,100
May 21, 20207.117.427.037.147.101,810,400
May 20, 20206.997.206.907.147.101,816,500
May 19, 20206.726.966.446.666.623,041,600
May 18, 20206.166.866.156.806.762,320,800
May 15, 20205.775.935.585.755.721,752,100
May 14, 20205.235.825.005.805.771,925,200
May 13, 20205.755.805.265.455.422,318,900
May 12, 20206.336.455.825.855.822,160,100
May 11, 20206.366.425.986.096.051,684,000
May 08, 20206.306.566.176.556.511,434,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...