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 |
| Jan 18, 2024 | $27.92 | $28.43 | $27.86 | $28.34 | 1 003 289 |
| Jan 17, 2024 | $27.08 | $27.78 | $26.99 | $27.77 | 1 625 605 |
| Jan 16, 2024 | $27.72 | $28.09 | $27.61 | $27.68 | 801 632 |
| Jan 12, 2024 | $28.74 | $28.86 | $27.87 | $28.28 | 679 332 |
| Jan 11, 2024 | $28.62 | $28.67 | $27.95 | $28.40 | 2 322 153 |
| Jan 10, 2024 | $28.92 | $29.07 | $28.58 | $28.88 | 705 736 |
| Jan 09, 2024 | $28.55 | $28.98 | $28.38 | $28.94 | 1 161 800 |
| Jan 08, 2024 | $28.74 | $29.19 | $28.64 | $29.17 | 552 719 |
| Jan 05, 2024 | $28.21 | $29.18 | $28.14 | $28.80 | 895 080 |
| Jan 04, 2024 | $28.36 | $28.78 | $28.34 | $28.40 | 1 173 952 |
| Jan 03, 2024 | $29.12 | $29.13 | $28.21 | $28.27 | 818 777 |
| Jan 02, 2024 | $29.28 | $30.01 | $29.12 | $29.47 | 1 253 564 |
| Dec 29, 2023 | $30.10 | $30.16 | $29.59 | $29.59 | 746 624 |
| Dec 28, 2023 | $30.12 | $30.32 | $30.04 | $30.18 | 555 101 |
| Dec 27, 2023 | $30.31 | $30.38 | $30.00 | $30.24 | 634 209 |
| Dec 26, 2023 | $30.00 | $30.41 | $29.89 | $30.20 | 625 382 |
| Dec 22, 2023 | $29.92 | $30.27 | $29.71 | $29.90 | 631 904 |
| Dec 21, 2023 | $29.88 | $30.00 | $29.40 | $29.71 | 1 118 282 |
| Dec 20, 2023 | $30.14 | $30.68 | $29.45 | $29.47 | 1 173 965 |
| Dec 19, 2023 | $30.24 | $30.58 | $29.91 | $30.26 | 1 302 299 |
| Dec 18, 2023 | $30.57 | $30.64 | $29.93 | $30.02 | 1 424 463 |
| Dec 15, 2023 | $31.14 | $31.20 | $30.13 | $30.43 | 1 863 438 |
| Dec 14, 2023 | $30.70 | $31.38 | $30.05 | $31.04 | 2 765 794 |
| Dec 13, 2023 | $27.89 | $29.71 | $27.67 | $29.54 | 2 925 391 |
| Dec 12, 2023 | $27.86 | $27.96 | $27.54 | $27.87 | 1 398 605 |
