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 |
| Jul 20, 2023 | $22.68 | $22.82 | $22.06 | $22.64 | 1 106 228 |
| Jul 19, 2023 | $22.19 | $22.91 | $22.05 | $22.81 | 1 431 539 |
| Jul 18, 2023 | $21.07 | $22.06 | $21.15 | $22.04 | 1 779 332 |
| Jul 17, 2023 | $20.66 | $21.21 | $20.59 | $21.04 | 990 863 |
| Jul 14, 2023 | $21.42 | $21.45 | $20.50 | $20.69 | 1 523 474 |
| Jul 13, 2023 | $21.00 | $21.30 | $20.92 | $21.17 | 1 599 689 |
| Jul 12, 2023 | $20.70 | $20.95 | $20.40 | $20.92 | 1 939 529 |
| Jul 11, 2023 | $19.83 | $20.24 | $19.75 | $20.12 | 1 135 714 |
| Jul 10, 2023 | $19.42 | $20.06 | $19.42 | $19.87 | 1 106 156 |
| Jul 07, 2023 | $19.26 | $19.79 | $19.26 | $19.61 | 1 108 441 |
| Jul 06, 2023 | $19.50 | $19.55 | $19.01 | $19.14 | 1 048 772 |
| Jul 05, 2023 | $19.80 | $20.20 | $19.59 | $19.78 | 1 109 241 |
| Jul 03, 2023 | $19.73 | $20.33 | $19.70 | $20.10 | 809 147 |
| Jun 30, 2023 | $20.24 | $20.24 | $19.63 | $19.64 | 1 136 246 |
| Jun 29, 2023 | $19.66 | $20.18 | $19.65 | $19.88 | 1 029 672 |
| Jun 28, 2023 | $19.28 | $19.60 | $19.12 | $19.60 | 1 586 565 |
| Jun 27, 2023 | $19.20 | $19.66 | $18.97 | $19.48 | 900 488 |
| Jun 26, 2023 | $19.24 | $19.75 | $19.21 | $19.22 | 836 500 |
| Jun 23, 2023 | $19.46 | $19.74 | $19.11 | $19.14 | 3 221 604 |
| Jun 22, 2023 | $20.20 | $20.20 | $19.54 | $19.84 | 1 255 075 |
| Jun 21, 2023 | $20.63 | $20.63 | $20.30 | $20.33 | 1 104 724 |
| Jun 20, 2023 | $20.75 | $20.72 | $20.37 | $20.68 | 1 796 303 |
| Jun 16, 2023 | $21.56 | $21.42 | $20.49 | $20.82 | 2 047 411 |
| Jun 15, 2023 | $20.33 | $21.13 | $20.33 | $21.11 | 1 448 115 |
| Jun 14, 2023 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
