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 |
| Sep 29, 2023 | $21.21 | $21.58 | $21.13 | $21.22 | 788 104 |
| Sep 28, 2023 | $21.06 | $21.33 | $20.86 | $21.05 | 1 091 947 |
| Sep 27, 2023 | $21.43 | $21.47 | $20.81 | $20.99 | 970 228 |
| Sep 26, 2023 | $21.72 | $22.23 | $21.33 | $21.35 | 1 655 814 |
| Sep 25, 2023 | $20.82 | $22.00 | $20.68 | $21.95 | 2 372 910 |
| Sep 22, 2023 | $20.45 | $20.88 | $20.24 | $20.84 | 1 244 123 |
| Sep 21, 2023 | $20.71 | $20.80 | $20.37 | $20.42 | 1 129 895 |
| Sep 20, 2023 | $21.52 | $21.73 | $20.87 | $20.88 | 912 451 |
| Sep 19, 2023 | $21.59 | $21.63 | $21.12 | $21.28 | 1 500 537 |
| Sep 18, 2023 | $21.61 | $21.61 | $21.11 | $21.43 | 1 104 399 |
| Sep 15, 2023 | $21.44 | $21.75 | $21.35 | $21.58 | 1 416 741 |
| Sep 14, 2023 | $21.64 | $21.90 | $21.48 | $21.73 | 1 234 991 |
| Sep 13, 2023 | $21.42 | $21.68 | $21.00 | $21.51 | 1 024 892 |
| Sep 12, 2023 | $21.57 | $21.88 | $21.45 | $21.70 | 869 256 |
| Sep 11, 2023 | $21.94 | $22.12 | $21.47 | $21.51 | 1 182 397 |
| Sep 08, 2023 | $21.83 | $21.92 | $21.51 | $21.88 | 908 028 |
| Sep 07, 2023 | $21.97 | $22.22 | $21.76 | $21.86 | 671 848 |
| Sep 06, 2023 | $22.84 | $23.18 | $22.13 | $22.19 | 1 214 164 |
| Sep 05, 2023 | $23.53 | $23.68 | $23.02 | $23.02 | 1 288 568 |
| Sep 01, 2023 | $23.13 | $23.92 | $23.13 | $23.80 | 1 002 640 |
| Aug 31, 2023 | $22.62 | $23.00 | $22.57 | $22.88 | 714 761 |
| Aug 30, 2023 | $22.80 | $22.89 | $22.47 | $22.67 | 765 384 |
| Aug 29, 2023 | $22.66 | $23.00 | $22.48 | $22.90 | 552 589 |
| Aug 28, 2023 | $22.54 | $22.91 | $22.49 | $22.71 | 525 704 |
| Aug 25, 2023 | $22.82 | $22.96 | $22.05 | $22.33 | 946 182 |
