NYSE:CADE
CADENCE FINANCIAL CORP Stock Price (Quote)
$29.18
-0.120 (-0.410%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CADE stock ended at $29.18. This is 0.410% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.23% from a day low at $29.15 to a day high of $29.51. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| Jun 13, 2023 | $20.77 | $21.54 | $20.58 | $21.45 | 1 165 958 |
| Jun 12, 2023 | $20.64 | $21.29 | $20.48 | $20.73 | 1 353 771 |
| Jun 09, 2023 | $20.91 | $20.91 | $20.42 | $20.64 | 1 091 443 |
| Jun 08, 2023 | $21.09 | $21.25 | $20.51 | $20.92 | 1 243 847 |
| Jun 07, 2023 | $20.88 | $21.57 | $20.76 | $21.22 | 1 219 201 |
| Jun 06, 2023 | $19.14 | $20.93 | $19.06 | $20.53 | 1 915 588 |
| Jun 05, 2023 | $19.57 | $19.70 | $18.93 | $19.16 | 981 804 |
| Jun 02, 2023 | $18.99 | $19.80 | $18.80 | $19.71 | 1 166 273 |
| Jun 01, 2023 | $18.19 | $18.80 | $17.93 | $18.54 | 1 309 674 |
| May 31, 2023 | $18.88 | $18.98 | $17.76 | $17.96 | 1 652 600 |
| May 30, 2023 | $19.31 | $19.42 | $18.72 | $19.00 | 633 613 |
| May 26, 2023 | $19.02 | $19.20 | $18.34 | $19.14 | 661 002 |
| May 25, 2023 | $18.41 | $18.71 | $18.14 | $18.71 | 977 130 |
| May 24, 2023 | $19.15 | $19.16 | $18.60 | $18.67 | 1 259 209 |
| May 23, 2023 | $19.40 | $20.17 | $19.29 | $19.30 | 1 119 625 |
| May 22, 2023 | $18.92 | $19.57 | $18.59 | $19.39 | 606 331 |
| May 19, 2023 | $19.01 | $19.09 | $18.29 | $18.72 | 1 109 767 |
| May 18, 2023 | $18.77 | $18.96 | $18.36 | $18.83 | 1 068 356 |
| May 17, 2023 | $18.03 | $19.07 | $17.71 | $18.85 | 2 081 827 |
| May 16, 2023 | $18.08 | $18.34 | $17.63 | $17.65 | 1 311 078 |
| May 15, 2023 | $17.88 | $18.39 | $17.78 | $18.14 | 1 125 008 |
| May 12, 2023 | $17.93 | $17.93 | $17.38 | $17.88 | 1 019 451 |
| May 11, 2023 | $17.75 | $18.05 | $17.59 | $17.83 | 1 357 974 |
| May 10, 2023 | $18.93 | $18.86 | $18.16 | $18.30 | 598 668 |
