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 |
| 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 |
| Mar 20, 2024 | $27.10 | $28.50 | $27.08 | $28.21 | 746 549 |
| Mar 19, 2024 | $26.81 | $27.51 | $26.73 | $27.28 | 647 804 |
| Mar 18, 2024 | $27.12 | $27.15 | $26.76 | $26.93 | 1 123 631 |
| Mar 15, 2024 | $26.66 | $27.49 | $26.66 | $27.05 | 1 501 817 |
| Mar 14, 2024 | $27.59 | $27.59 | $26.59 | $26.83 | 992 640 |
| Mar 13, 2024 | $27.69 | $28.11 | $27.62 | $27.74 | 1 043 309 |
| Mar 12, 2024 | $27.95 | $28.18 | $27.52 | $27.71 | 835 274 |
| Mar 11, 2024 | $27.97 | $28.18 | $27.68 | $27.99 | 844 073 |
| Mar 08, 2024 | $28.22 | $28.54 | $27.88 | $27.93 | 817 647 |
| Mar 07, 2024 | $28.66 | $28.90 | $27.99 | $28.01 | 667 743 |
| Mar 06, 2024 | $28.50 | $28.85 | $27.62 | $28.26 | 964 524 |
| Mar 05, 2024 | $27.00 | $28.69 | $27.00 | $28.54 | 1 080 083 |
| Mar 04, 2024 | $27.73 | $27.95 | $27.11 | $27.23 | 818 583 |
| Mar 01, 2024 | $27.41 | $27.53 | $26.79 | $27.49 | 788 378 |
| Feb 29, 2024 | $27.42 | $27.83 | $27.02 | $27.68 | 1 060 733 |
| Feb 28, 2024 | $27.04 | $27.25 | $26.76 | $26.79 | 631 302 |
| Feb 27, 2024 | $27.43 | $27.55 | $27.16 | $27.38 | 445 365 |
