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 |
| Jun 27, 2017 | $21.29 | $21.67 | $21.27 | $21.59 | 54 959 |
| Jun 26, 2017 | $21.04 | $21.47 | $20.95 | $21.34 | 75 251 |
| Jun 23, 2017 | $21.78 | $22.05 | $20.50 | $21.01 | 1 435 753 |
| Jun 22, 2017 | $22.22 | $22.41 | $21.56 | $21.80 | 98 584 |
| Jun 21, 2017 | $22.18 | $22.48 | $22.06 | $22.14 | 51 576 |
| Jun 20, 2017 | $22.55 | $22.55 | $22.13 | $22.27 | 54 586 |
| Jun 19, 2017 | $22.62 | $22.97 | $22.31 | $22.41 | 57 673 |
| Jun 16, 2017 | $23.30 | $23.45 | $22.22 | $22.62 | 123 652 |
| Jun 15, 2017 | $23.10 | $23.50 | $22.80 | $23.32 | 63 460 |
| Jun 14, 2017 | $23.46 | $23.71 | $23.01 | $23.29 | 102 493 |
| Jun 13, 2017 | $23.45 | $23.63 | $23.31 | $23.51 | 71 633 |
| Jun 12, 2017 | $23.36 | $23.51 | $23.27 | $23.48 | 100 566 |
| Jun 09, 2017 | $23.09 | $23.56 | $23.05 | $23.45 | 115 769 |
| Jun 08, 2017 | $22.36 | $23.25 | $22.04 | $23.12 | 85 636 |
| Jun 07, 2017 | $22.45 | $22.45 | $22.10 | $22.31 | 49 258 |
| Jun 06, 2017 | $22.39 | $22.59 | $22.18 | $22.45 | 25 648 |
| Jun 05, 2017 | $22.59 | $22.66 | $22.20 | $22.48 | 65 961 |
| Jun 02, 2017 | $22.17 | $22.76 | $21.89 | $22.50 | 127 326 |
| Jun 01, 2017 | $21.83 | $22.48 | $21.75 | $22.34 | 103 521 |
| May 31, 2017 | $22.32 | $22.40 | $21.62 | $21.86 | 96 191 |
| May 30, 2017 | $22.36 | $23.12 | $22.11 | $22.32 | 112 123 |
| May 26, 2017 | $22.08 | $22.29 | $22.03 | $22.29 | 43 686 |
| May 25, 2017 | $22.50 | $22.57 | $22.15 | $22.23 | 110 307 |
| May 24, 2017 | $22.02 | $22.67 | $22.01 | $22.44 | 70 919 |
| May 23, 2017 | $21.94 | $22.40 | $21.85 | $22.11 | 45 648 |
