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 |
| May 22, 2017 | $21.57 | $21.98 | $21.57 | $21.93 | 54 635 |
| May 19, 2017 | $21.64 | $21.89 | $21.57 | $21.61 | 41 675 |
| May 18, 2017 | $21.55 | $21.98 | $21.55 | $21.57 | 40 192 |
| May 17, 2017 | $21.95 | $22.00 | $21.56 | $21.69 | 53 674 |
| May 16, 2017 | $21.86 | $22.24 | $21.66 | $22.08 | 86 041 |
| May 15, 2017 | $22.09 | $22.13 | $21.85 | $21.85 | 331 376 |
| May 12, 2017 | $22.36 | $22.65 | $22.01 | $22.18 | 122 879 |
| May 11, 2017 | $22.18 | $22.60 | $22.18 | $22.48 | 168 837 |
| May 10, 2017 | $22.00 | $22.25 | $21.95 | $22.24 | 93 682 |
| May 09, 2017 | $22.10 | $22.10 | $21.91 | $21.99 | 89 425 |
| May 08, 2017 | $22.35 | $22.36 | $22.10 | $22.12 | 98 860 |
| May 05, 2017 | $22.55 | $22.59 | $22.20 | $22.40 | 96 245 |
| May 04, 2017 | $22.55 | $22.71 | $22.50 | $22.55 | 197 605 |
| May 03, 2017 | $22.50 | $22.78 | $22.44 | $22.55 | 28 843 |
| May 02, 2017 | $22.42 | $22.73 | $22.34 | $22.60 | 116 843 |
| May 01, 2017 | $22.65 | $22.81 | $22.25 | $22.50 | 219 536 |
| Apr 28, 2017 | $22.60 | $22.90 | $22.40 | $22.48 | 195 944 |
| Apr 27, 2017 | $23.05 | $23.20 | $22.54 | $22.63 | 345 711 |
| Apr 26, 2017 | $22.76 | $23.00 | $22.70 | $22.95 | 227 237 |
| Apr 25, 2017 | $22.75 | $22.90 | $22.69 | $22.70 | 200 081 |
| Apr 24, 2017 | $22.60 | $23.00 | $22.30 | $22.45 | 282 302 |
| Apr 21, 2017 | $22.21 | $22.72 | $22.20 | $22.22 | 163 664 |
| Apr 20, 2017 | $22.57 | $22.57 | $22.12 | $22.20 | 124 461 |
| Apr 19, 2017 | $22.25 | $22.47 | $22.15 | $22.28 | 228 240 |
| Apr 18, 2017 | $22.24 | $22.38 | $22.02 | $22.25 | 398 638 |
