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 |
| Dec 12, 2023 | $27.86 | $27.96 | $27.54 | $27.87 | 1 398 605 |
| Dec 11, 2023 | $27.64 | $27.95 | $27.59 | $27.86 | 1 162 804 |
| Dec 08, 2023 | $27.40 | $27.99 | $27.29 | $27.82 | 1 131 306 |
| Dec 07, 2023 | $26.86 | $27.50 | $26.76 | $27.40 | 1 276 853 |
| Dec 06, 2023 | $27.14 | $27.61 | $26.56 | $26.65 | 1 065 484 |
| Dec 05, 2023 | $27.16 | $27.21 | $26.61 | $26.76 | 754 268 |
| Dec 04, 2023 | $26.62 | $27.51 | $26.59 | $27.37 | 1 869 550 |
| Dec 01, 2023 | $24.86 | $26.92 | $24.76 | $26.88 | 2 027 596 |
| Nov 30, 2023 | $24.90 | $25.22 | $24.74 | $25.05 | 853 751 |
| Nov 29, 2023 | $24.69 | $25.26 | $24.69 | $24.85 | 832 672 |
| Nov 28, 2023 | $24.44 | $24.65 | $24.17 | $24.50 | 776 950 |
| Nov 27, 2023 | $24.45 | $24.60 | $24.20 | $24.40 | 1 016 033 |
| Nov 24, 2023 | $24.65 | $24.74 | $24.42 | $24.58 | 265 470 |
| Nov 22, 2023 | $24.78 | $24.78 | $24.35 | $24.55 | 453 323 |
| Nov 21, 2023 | $24.79 | $24.99 | $24.33 | $24.36 | 651 627 |
| Nov 20, 2023 | $24.91 | $25.09 | $24.66 | $25.03 | 946 883 |
| Nov 17, 2023 | $24.98 | $25.28 | $24.84 | $24.96 | 1 097 183 |
| Nov 16, 2023 | $24.88 | $25.03 | $24.47 | $24.77 | 1 479 994 |
| Nov 15, 2023 | $24.38 | $25.08 | $24.36 | $24.88 | 1 584 804 |
| Nov 14, 2023 | $23.36 | $24.53 | $23.22 | $24.39 | 1 743 658 |
| Nov 13, 2023 | $21.79 | $22.42 | $21.63 | $22.36 | 1 384 990 |
| Nov 10, 2023 | $21.80 | $22.18 | $21.47 | $22.01 | 882 849 |
| Nov 09, 2023 | $22.36 | $22.36 | $21.52 | $21.62 | 801 192 |
| Nov 08, 2023 | $22.79 | $22.80 | $22.15 | $22.31 | 740 071 |
| Nov 07, 2023 | $22.85 | $22.99 | $22.58 | $22.71 | 643 575 |
