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 |
| Nov 03, 2023 | $23.50 | $23.74 | $23.26 | $23.46 | 1 244 645 |
| Nov 02, 2023 | $21.77 | $22.76 | $21.77 | $22.71 | 1 098 739 |
| Nov 01, 2023 | $21.00 | $21.43 | $20.83 | $21.42 | 1 096 257 |
| Oct 31, 2023 | $21.17 | $21.35 | $20.87 | $21.18 | 1 546 644 |
| Oct 30, 2023 | $21.16 | $21.33 | $20.92 | $21.13 | 1 331 980 |
| Oct 27, 2023 | $21.32 | $21.32 | $20.77 | $20.90 | 1 452 800 |
| Oct 26, 2023 | $20.52 | $21.44 | $20.52 | $21.31 | 1 493 417 |
| Oct 25, 2023 | $20.59 | $20.78 | $19.94 | $20.42 | 1 625 430 |
| Oct 24, 2023 | $21.38 | $21.66 | $20.42 | $20.72 | 3 305 763 |
| Oct 23, 2023 | $19.90 | $20.13 | $19.67 | $19.69 | 1 792 335 |
| Oct 20, 2023 | $20.76 | $20.76 | $19.89 | $19.90 | 1 612 279 |
| Oct 19, 2023 | $20.86 | $21.42 | $20.68 | $20.80 | 803 033 |
| Oct 18, 2023 | $21.32 | $21.32 | $20.81 | $20.87 | 946 065 |
| Oct 17, 2023 | $21.00 | $21.90 | $21.00 | $21.64 | 1 064 244 |
| Oct 16, 2023 | $20.87 | $21.27 | $20.77 | $21.26 | 1 126 299 |
| Oct 13, 2023 | $21.37 | $21.37 | $20.49 | $20.56 | 1 521 859 |
| Oct 12, 2023 | $21.45 | $21.45 | $20.69 | $21.02 | 1 873 802 |
| Oct 11, 2023 | $21.46 | $21.98 | $21.14 | $21.43 | 1 607 930 |
| Oct 10, 2023 | $21.42 | $21.90 | $21.33 | $21.44 | 1 888 718 |
| Oct 09, 2023 | $20.90 | $21.47 | $20.84 | $21.18 | 1 112 315 |
| Oct 06, 2023 | $20.72 | $21.36 | $20.56 | $21.12 | 1 620 442 |
| Oct 05, 2023 | $20.94 | $21.21 | $20.68 | $21.10 | 1 584 929 |
| Oct 04, 2023 | $20.33 | $21.11 | $20.16 | $21.10 | 1 738 834 |
| Oct 03, 2023 | $20.60 | $20.59 | $20.17 | $20.27 | 1 256 428 |
| Oct 02, 2023 | $21.20 | $21.27 | $20.61 | $20.77 | 1 360 046 |
