NYSE:CADE
CADENCE FINANCIAL CORP Stock Price (Quote)
$29.30
+0.295 (+1.02%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CADE stock ended at $29.30. This is 1.02% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.20% from a day low at $29.15 to a day high of $29.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $27.37 | $27.48 | $27.00 | $27.21 | 1 052 611 |
| Feb 22, 2024 | $27.45 | $27.61 | $27.09 | $27.39 | 535 482 |
| Feb 21, 2024 | $27.33 | $27.45 | $27.09 | $27.37 | 768 856 |
| Feb 20, 2024 | $27.23 | $27.66 | $27.18 | $27.42 | 637 129 |
| Feb 16, 2024 | $27.27 | $27.75 | $27.06 | $27.59 | 1 158 782 |
| Feb 15, 2024 | $26.66 | $27.85 | $26.65 | $27.62 | 1 294 723 |
| Feb 14, 2024 | $26.55 | $26.70 | $25.93 | $26.51 | 1 398 783 |
| Feb 13, 2024 | $26.27 | $26.53 | $25.55 | $26.08 | 1 573 336 |
| Feb 12, 2024 | $26.81 | $27.76 | $26.80 | $27.40 | 1 670 573 |
| Feb 09, 2024 | $25.85 | $26.96 | $25.55 | $26.75 | 2 366 122 |
| Feb 08, 2024 | $25.43 | $25.86 | $25.27 | $25.79 | 1 285 742 |
| Feb 07, 2024 | $25.72 | $25.72 | $24.99 | $25.54 | 1 383 180 |
| Feb 06, 2024 | $25.65 | $26.07 | $25.32 | $25.55 | 1 503 028 |
| Feb 05, 2024 | $25.83 | $25.99 | $25.50 | $25.80 | 1 832 853 |
| Feb 02, 2024 | $25.53 | $26.48 | $25.40 | $26.30 | 2 279 442 |
| Feb 01, 2024 | $26.71 | $26.80 | $25.02 | $26.04 | 2 917 970 |
| Jan 31, 2024 | $27.61 | $27.64 | $26.50 | $26.62 | 1 952 975 |
| Jan 30, 2024 | $27.74 | $29.23 | $27.64 | $28.27 | 3 022 048 |
| Jan 29, 2024 | $29.56 | $30.03 | $29.46 | $29.99 | 1 465 657 |
| Jan 26, 2024 | $29.62 | $29.88 | $29.41 | $29.60 | 1 532 175 |
| Jan 25, 2024 | $29.74 | $29.91 | $28.95 | $29.38 | 1 417 497 |
| Jan 24, 2024 | $29.22 | $29.62 | $29.00 | $29.36 | 1 238 304 |
| Jan 23, 2024 | $29.75 | $29.86 | $28.90 | $28.90 | 1 023 102 |
| Jan 22, 2024 | $29.32 | $29.72 | $29.08 | $29.66 | 1 409 408 |
| Jan 19, 2024 | $28.45 | $29.01 | $28.06 | $28.94 | 1 151 005 |
