Indicators

Cadence Bank (NY: CADE )

28.69 -0.31 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.39	24.96	23.13	24.34	3,466,898	-0.18(-0.74%)
Jan 30, 2023	24.61	24.75	24.50	24.52	1,268,108	-0.29(-1.19%)
Jan 27, 2023	24.35	25.01	24.24	24.81	1,592,101	+0.50(+2.07%)
Jan 26, 2023	24.05	24.33	23.78	24.31	2,210,502	+0.58(+2.45%)
Jan 25, 2023	23.59	23.74	23.32	23.73	1,109,823	-0.07(-0.28%)
Jan 24, 2023	23.95	23.98	23.59	23.79	800,339	-0.15(-0.64%)
Jan 23, 2023	23.80	24.14	23.61	23.95	839,927	+0.19(+0.80%)
Jan 20, 2023	23.46	23.88	23.31	23.76	1,299,937	+0.50(+2.17%)
Jan 19, 2023	23.21	23.33	22.86	23.25	1,078,442	-0.19(-0.81%)
Jan 18, 2023	24.55	24.56	23.44	23.44	1,638,889	-1.18(-4.79%)
Jan 17, 2023	24.59	24.69	24.31	24.62	1,196,131	+0.06(+0.23%)
Jan 13, 2023	24.26	24.63	23.93	24.57	798,836	-0.01(-0.04%)
Jan 12, 2023	24.40	24.75	24.28	24.57	984,118	+0.33(+1.37%)
Jan 11, 2023	23.95	24.25	23.90	24.24	845,706	+0.33(+1.39%)
Jan 10, 2023	23.70	24.05	23.67	23.91	1,244,333	+0.09(+0.36%)
Jan 09, 2023	23.64	23.91	23.55	23.82	1,502,345	+0.14(+0.60%)
Jan 06, 2023	23.25	23.76	23.02	23.68	1,536,019	+0.70(+3.06%)
Jan 05, 2023	23.26	23.26	22.81	22.98	999,038	-0.30(-1.31%)
Jan 04, 2023	23.43	23.73	23.17	23.28	1,174,651	+0.14(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.