NYSE:CADE
CADENCE FINANCIAL CORP Stock Price (Quote)
$29.06
-0.310 (-1.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.16 | $29.53 | Thursday, 25th Apr 2024 CADE stock ended at $29.06. This is 1.06% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $28.72 to a day high of $29.34. |
| 90 days | $24.99 | $30.03 | |
| 52 weeks | $16.95 | $31.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $29.16 | $29.34 | $28.72 | $29.06 | 1 134 269 |
| Apr 24, 2024 | $29.17 | $29.53 | $28.70 | $29.37 | 1 964 217 |
| Apr 23, 2024 | $28.99 | $29.01 | $28.00 | $28.89 | 2 164 801 |
| Apr 22, 2024 | $27.18 | $28.00 | $27.06 | $27.74 | 1 222 906 |
| Apr 19, 2024 | $26.21 | $27.19 | $26.21 | $27.17 | 1 135 313 |
| Apr 18, 2024 | $26.66 | $26.86 | $26.28 | $26.37 | 1 189 887 |
| Apr 17, 2024 | $26.72 | $26.94 | $26.38 | $26.62 | 878 619 |
| Apr 16, 2024 | $26.55 | $26.64 | $26.16 | $26.40 | 948 431 |
| Apr 15, 2024 | $26.91 | $27.31 | $26.48 | $26.82 | 850 807 |
| Apr 12, 2024 | $26.63 | $26.90 | $26.50 | $26.83 | 792 344 |
| Apr 11, 2024 | $27.06 | $27.37 | $26.74 | $26.99 | 1 175 450 |
| Apr 10, 2024 | $27.71 | $27.71 | $26.71 | $26.96 | 1 322 620 |
| Apr 09, 2024 | $28.23 | $28.67 | $28.09 | $28.48 | 837 827 |
| Apr 08, 2024 | $27.65 | $28.21 | $27.46 | $28.13 | 545 640 |
| Apr 05, 2024 | $27.32 | $27.81 | $27.25 | $27.67 | 897 741 |
| Apr 04, 2024 | $27.96 | $28.29 | $27.44 | $27.48 | 716 266 |
| Apr 03, 2024 | $27.59 | $27.90 | $27.54 | $27.61 | 454 682 |
| Apr 02, 2024 | $28.50 | $28.50 | $27.70 | $27.81 | 934 767 |
| Apr 01, 2024 | $29.09 | $29.15 | $28.40 | $28.72 | 997 455 |
| Mar 28, 2024 | $28.93 | $29.21 | $28.73 | $29.00 | 944 618 |
| Mar 27, 2024 | $27.87 | $28.98 | $27.84 | $28.94 | 1 277 369 |
| Mar 26, 2024 | $28.24 | $28.24 | $27.66 | $27.69 | 523 745 |
| Mar 25, 2024 | $28.09 | $28.42 | $27.92 | $27.98 | 474 642 |
| Mar 22, 2024 | $28.76 | $28.85 | $27.95 | $28.08 | 624 647 |
| Mar 21, 2024 | $28.49 | $29.03 | $28.41 | $28.71 | 1 042 842 |
