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 |
| Aug 24, 2023 | $22.36 | $22.98 | $22.38 | $22.60 | 583 301 |
| Aug 23, 2023 | $22.05 | $22.67 | $21.83 | $22.50 | 1 097 544 |
| Aug 22, 2023 | $23.00 | $23.19 | $22.08 | $22.13 | 1 125 121 |
| Aug 21, 2023 | $23.45 | $23.64 | $22.77 | $23.01 | 1 051 250 |
| Aug 18, 2023 | $23.28 | $23.76 | $23.27 | $23.34 | 889 115 |
| Aug 17, 2023 | $23.94 | $24.19 | $23.42 | $23.56 | 1 196 429 |
| Aug 16, 2023 | $24.40 | $24.66 | $23.88 | $23.88 | 781 981 |
| Aug 15, 2023 | $24.80 | $24.92 | $24.37 | $24.37 | 987 747 |
| Aug 14, 2023 | $25.23 | $25.31 | $24.92 | $25.11 | 974 077 |
| Aug 11, 2023 | $25.10 | $25.60 | $25.10 | $25.52 | 854 266 |
| Aug 10, 2023 | $25.47 | $25.74 | $25.07 | $25.29 | 626 653 |
| Aug 09, 2023 | $25.51 | $25.63 | $25.07 | $25.25 | 679 642 |
| Aug 08, 2023 | $25.16 | $25.79 | $24.75 | $25.72 | 876 914 |
| Aug 07, 2023 | $25.37 | $25.87 | $25.34 | $25.82 | 1 124 973 |
| Aug 04, 2023 | $25.16 | $25.74 | $25.16 | $25.45 | 1 202 217 |
| Aug 03, 2023 | $24.84 | $25.38 | $24.74 | $25.28 | 940 573 |
| Aug 02, 2023 | $24.59 | $25.00 | $24.45 | $24.96 | 1 861 027 |
| Aug 01, 2023 | $24.90 | $25.06 | $24.45 | $25.00 | 2 151 991 |
| Jul 31, 2023 | $24.99 | $25.21 | $24.88 | $25.05 | 1 451 299 |
| Jul 28, 2023 | $24.50 | $24.78 | $24.00 | $24.77 | 1 924 945 |
| Jul 27, 2023 | $24.58 | $24.75 | $24.10 | $24.28 | 2 562 341 |
| Jul 26, 2023 | $23.21 | $24.64 | $23.12 | $24.37 | 2 036 270 |
| Jul 25, 2023 | $23.02 | $23.49 | $22.09 | $22.74 | 3 356 693 |
| Jul 24, 2023 | $22.60 | $23.45 | $22.83 | $23.15 | 2 989 160 |
| Jul 21, 2023 | $22.90 | $22.87 | $22.36 | $22.74 | 1 820 845 |
