NYSE:CADE
CADENCE FINANCIAL CORP Stock Price (Quote)
$29.53
+0.240 (+0.82%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.21 | $29.95 | Friday, 17th May 2024 CADE stock ended at $29.53. This is 0.82% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at $29.23 to a day high of $29.67. |
90 days | $26.16 | $29.95 | |
52 weeks | $17.76 | $31.38 |
Date | Open | High | Low | Close | Volume |
Jan 08, 2018 | $27.46 | $27.46 | $27.01 | $27.19 | 218 672 |
Jan 05, 2018 | $27.70 | $27.70 | $27.26 | $27.45 | 538 201 |
Jan 04, 2018 | $27.44 | $27.75 | $27.24 | $27.51 | 351 593 |
Jan 03, 2018 | $26.96 | $27.34 | $26.60 | $27.27 | 334 561 |
Jan 02, 2018 | $27.36 | $27.36 | $26.74 | $27.01 | 421 976 |
Dec 29, 2017 | $27.24 | $27.24 | $26.92 | $27.12 | 379 641 |
Dec 28, 2017 | $26.94 | $27.16 | $26.72 | $27.14 | 178 424 |
Dec 27, 2017 | $26.77 | $26.81 | $26.55 | $26.68 | 289 290 |
Dec 26, 2017 | $26.99 | $27.07 | $26.59 | $26.76 | 401 031 |
Dec 22, 2017 | $26.69 | $26.99 | $26.50 | $26.96 | 327 729 |
Dec 21, 2017 | $26.83 | $26.98 | $26.60 | $26.71 | 364 258 |
Dec 20, 2017 | $26.53 | $27.01 | $26.41 | $26.86 | 503 387 |
Dec 19, 2017 | $26.59 | $26.95 | $26.51 | $26.59 | 940 434 |
Dec 18, 2017 | $26.33 | $26.67 | $25.88 | $26.51 | 1 063 887 |
Dec 15, 2017 | $25.05 | $25.85 | $24.85 | $25.65 | 2 085 128 |
Dec 14, 2017 | $25.00 | $25.45 | $24.81 | $24.99 | 772 328 |
Dec 13, 2017 | $24.80 | $25.26 | $24.65 | $24.79 | 605 300 |
Dec 12, 2017 | $24.82 | $25.10 | $24.66 | $24.81 | 532 110 |
Dec 11, 2017 | $25.25 | $25.69 | $24.83 | $24.84 | 390 065 |
Dec 08, 2017 | $25.51 | $25.51 | $25.08 | $25.28 | 360 811 |
Dec 07, 2017 | $24.68 | $25.52 | $24.68 | $25.31 | 568 311 |
Dec 06, 2017 | $24.69 | $25.24 | $24.69 | $24.73 | 297 238 |
Dec 05, 2017 | $25.33 | $25.50 | $24.72 | $24.82 | 366 239 |
Dec 04, 2017 | $25.32 | $25.71 | $25.21 | $25.27 | 726 487 |
Dec 01, 2017 | $24.49 | $25.02 | $23.73 | $25.00 | 353 717 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CADE stock historical prices to predict future price movements?
Trend Analysis: Examine the CADE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CADE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.