NYSE - Delayed Quote USD

Cadence Bank (CADE-PA)

19.94 -0.03 (-0.17%)
At close: 2:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.59 20.01 19.59 19.94 19.94 3,672
Apr 18, 2024 20.17 20.17 19.77 19.97 19.97 9,576
Apr 17, 2024 20.00 20.19 19.99 20.00 20.00 3,391
Apr 16, 2024 19.63 19.90 19.60 19.83 19.83 4,735
Apr 15, 2024 20.50 20.50 19.76 19.99 19.99 20,887
Apr 12, 2024 20.25 20.57 20.15 20.16 20.16 3,570
Apr 11, 2024 20.30 20.37 20.15 20.15 20.15 3,914
Apr 10, 2024 20.89 20.89 20.34 20.49 20.49 4,266
Apr 9, 2024 21.14 21.14 21.00 21.00 21.00 5,037
Apr 8, 2024 20.95 21.11 20.95 21.11 21.11 1,910
Apr 5, 2024 20.98 21.08 20.88 20.99 20.99 2,819
Apr 4, 2024 21.00 21.06 20.92 20.98 20.98 9,054
Apr 3, 2024 20.85 21.12 20.85 20.90 20.90 8,186
Apr 2, 2024 20.81 21.00 20.50 20.98 20.98 13,130
Apr 1, 2024 20.79 21.15 20.58 20.92 20.92 14,019
Mar 28, 2024 20.85 20.85 20.57 20.68 20.68 5,271
Mar 27, 2024 20.04 20.77 20.04 20.77 20.77 7,394
Mar 26, 2024 20.23 20.50 20.21 20.49 20.49 10,129
Mar 25, 2024 20.42 20.75 20.19 20.23 20.23 6,786
Mar 22, 2024 20.53 20.99 20.35 20.40 20.40 8,228
Mar 21, 2024 20.60 20.81 20.40 20.53 20.53 12,761
Mar 20, 2024 20.43 20.56 20.11 20.56 20.56 7,753
Mar 19, 2024 20.39 20.53 20.11 20.23 20.23 6,365
Mar 18, 2024 20.19 20.50 20.10 20.25 20.25 5,510
Mar 15, 2024 20.47 20.91 20.07 20.17 20.17 7,128
Mar 14, 2024 20.40 20.73 20.36 20.54 20.54 2,189
Mar 13, 2024 20.80 20.85 20.69 20.75 20.75 3,774
Mar 12, 2024 20.05 20.65 20.05 20.59 20.59 3,845
Mar 11, 2024 20.89 20.99 20.04 20.50 20.50 2,676
Mar 8, 2024 20.57 20.90 20.47 20.47 20.47 10,124
Mar 7, 2024 20.70 20.89 20.40 20.40 20.40 5,873
Mar 6, 2024 20.81 20.85 20.43 20.43 20.43 16,100
Mar 5, 2024 20.90 20.95 20.71 20.75 20.75 3,846
Mar 4, 2024 21.00 21.00 20.80 20.82 20.82 5,226
Mar 1, 2024 20.82 20.95 20.75 20.77 20.77 15,116
Feb 29, 2024 21.00 21.09 20.91 20.92 20.92 6,421
Feb 28, 2024 21.00 21.10 20.90 20.92 20.92 4,273
Feb 27, 2024 20.91 21.10 20.83 20.94 20.94 5,730
Feb 26, 2024 21.11 21.20 20.89 20.94 20.94 23,536
Feb 23, 2024 20.78 21.14 20.78 21.01 21.01 6,102
Feb 22, 2024 20.65 20.75 20.65 20.65 20.65 3,684
Feb 21, 2024 20.70 20.83 20.55 20.55 20.55 13,225
Feb 20, 2024 20.80 20.94 20.48 20.82 20.82 5,252
Feb 16, 2024 20.64 21.01 20.64 20.68 20.68 5,920
Feb 15, 2024 20.68 20.75 20.49 20.68 20.68 4,442
Feb 14, 2024 20.66 20.66 20.48 20.57 20.57 6,501
Feb 13, 2024 20.81 20.89 20.59 20.61 20.61 18,976
Feb 12, 2024 20.90 21.20 20.85 21.01 21.01 22,285
Feb 9, 2024 20.63 20.81 20.50 20.64 20.64 11,985
Feb 8, 2024 20.75 20.75 20.25 20.48 20.48 9,415
Feb 7, 2024 20.88 20.88 20.38 20.55 20.55 33,848
Feb 6, 2024 21.10 21.31 20.75 20.85 20.85 25,375
Feb 5, 2024 21.23 21.23 20.84 20.84 20.84 26,555
Feb 2, 2024 0.34 Dividend
Feb 2, 2024 21.39 21.70 21.16 21.30 21.30 27,624
Feb 1, 2024 21.83 22.17 21.13 21.83 21.49 100,899
Jan 31, 2024 20.87 22.32 20.59 21.83 21.49 140,199
Jan 30, 2024 20.90 21.11 20.85 21.03 20.70 9,396
Jan 29, 2024 21.01 21.03 20.70 20.80 20.47 10,559
Jan 26, 2024 20.90 20.90 20.90 20.90 20.57 341
Jan 25, 2024 20.46 20.81 20.46 20.69 20.36 5,210
Jan 24, 2024 20.65 20.74 20.43 20.54 20.22 3,267
Jan 23, 2024 20.53 20.75 20.44 20.45 20.13 8,942
Jan 22, 2024 20.49 20.63 20.45 20.60 20.28 11,336
Jan 19, 2024 20.10 20.45 19.95 20.45 20.13 8,667
Jan 18, 2024 20.24 20.24 20.00 20.00 19.69 3,835
Jan 17, 2024 20.05 20.26 19.85 20.20 19.88 5,267
Jan 16, 2024 19.92 20.20 19.90 19.90 19.59 5,894
Jan 12, 2024 20.22 20.30 19.80 20.27 19.95 6,725
Jan 11, 2024 19.77 20.27 19.77 20.27 19.95 7,100
Jan 10, 2024 19.93 20.14 19.82 19.82 19.51 19,253
Jan 9, 2024 19.60 19.99 19.60 19.75 19.44 9,023
Jan 8, 2024 19.75 19.99 19.75 19.89 19.58 5,935
Jan 5, 2024 19.50 19.69 19.45 19.60 19.29 12,374
Jan 4, 2024 19.31 19.50 19.20 19.33 19.03 10,759
Jan 3, 2024 19.56 19.80 19.32 19.32 19.02 10,848
Jan 2, 2024 19.49 19.75 19.33 19.47 19.16 6,912
Dec 29, 2023 19.71 19.78 19.40 19.40 19.09 11,154
Dec 28, 2023 19.97 19.99 19.42 19.70 19.39 36,495
Dec 27, 2023 19.72 20.08 19.72 19.90 19.59 24,948
Dec 26, 2023 20.10 20.10 19.52 19.72 19.41 35,737
Dec 22, 2023 19.96 20.15 19.64 19.80 19.49 21,052
Dec 21, 2023 19.85 19.97 19.61 19.90 19.59 16,400
Dec 20, 2023 19.71 19.90 19.62 19.69 19.38 11,163
Dec 19, 2023 19.72 19.90 19.43 19.78 19.47 19,898
Dec 18, 2023 19.79 19.83 19.17 19.83 19.52 9,571
Dec 15, 2023 19.67 19.78 19.50 19.78 19.47 15,245
Dec 14, 2023 19.37 19.68 19.17 19.52 19.21 7,222
Dec 13, 2023 18.70 19.38 18.35 19.12 18.82 11,805
Dec 12, 2023 18.20 18.86 18.20 18.53 18.24 17,964
Dec 11, 2023 18.44 18.60 18.25 18.46 18.17 12,890
Dec 8, 2023 18.65 18.65 18.39 18.39 18.11 3,259
Dec 7, 2023 18.50 18.95 18.48 18.55 18.26 6,967
Dec 6, 2023 18.59 19.10 18.56 18.56 18.27 9,028
Dec 5, 2023 19.23 19.23 18.75 18.93 18.63 7,728
Dec 4, 2023 19.05 19.61 19.03 19.03 18.73 9,872
Dec 1, 2023 18.67 19.30 18.67 19.30 19.00 12,473
Nov 30, 2023 18.73 19.06 18.67 18.68 18.39 8,152
Nov 29, 2023 18.75 19.15 18.55 18.67 18.38 7,701
Nov 28, 2023 18.86 18.86 18.41 18.61 18.32 10,744
Nov 27, 2023 18.58 18.76 18.36 18.48 18.19 3,454
Nov 24, 2023 18.19 18.50 18.19 18.50 18.21 645
Nov 22, 2023 18.20 18.20 17.82 18.08 17.80 5,140
Nov 21, 2023 18.36 18.36 18.06 18.06 17.78 3,737
Nov 20, 2023 18.39 18.74 18.13 18.26 17.97 12,258
Nov 17, 2023 18.62 18.75 18.09 18.09 17.81 14,378
Nov 16, 2023 18.64 18.75 18.28 18.52 18.23 18,468
Nov 15, 2023 18.21 18.68 17.97 18.50 18.21 25,201
Nov 14, 2023 17.91 18.25 17.83 18.14 17.85 10,850
Nov 13, 2023 17.44 17.58 17.25 17.55 17.27 4,189
Nov 10, 2023 17.25 17.40 17.08 17.26 16.99 8,480
Nov 9, 2023 17.15 17.26 16.76 17.26 16.99 46,682
Nov 8, 2023 17.20 17.80 17.19 17.30 17.03 17,802
Nov 7, 2023 17.50 17.54 17.20 17.20 16.93 3,167
Nov 6, 2023 17.48 17.83 17.19 17.36 17.09 9,369
Nov 3, 2023 17.57 17.95 17.50 17.73 17.45 12,748
Nov 2, 2023 0.34 Dividend
Nov 2, 2023 16.89 17.71 16.86 17.31 17.04 25,801
Nov 1, 2023 16.86 17.14 16.60 16.80 16.20 26,818
Oct 31, 2023 16.63 16.99 16.59 16.70 16.10 26,862
Oct 30, 2023 17.04 17.07 16.75 16.75 16.15 24,247
Oct 27, 2023 17.00 17.00 16.82 16.82 16.22 7,595
Oct 26, 2023 17.13 17.20 16.76 16.76 16.16 9,356
Oct 25, 2023 16.97 17.18 16.90 17.07 16.46 17,841
Oct 24, 2023 16.85 17.17 16.78 17.14 16.52 23,033
Oct 23, 2023 16.27 17.10 16.27 16.57 15.97 7,851
Oct 20, 2023 16.63 16.63 16.25 16.55 15.96 5,758
Oct 19, 2023 16.61 16.81 16.20 16.69 16.09 6,675
Oct 18, 2023 16.39 16.58 16.14 16.57 15.98 6,062
Oct 17, 2023 16.40 16.50 16.29 16.45 15.86 7,222
Oct 16, 2023 16.75 16.81 16.45 16.63 16.03 30,134
Oct 13, 2023 17.00 17.00 16.60 16.79 16.19 21,740
Oct 12, 2023 17.02 17.07 16.56 16.73 16.13 11,435
Oct 11, 2023 17.25 17.35 16.95 17.01 16.40 31,130
Oct 10, 2023 17.17 17.49 16.95 17.00 16.39 42,489
Oct 9, 2023 17.20 17.37 17.03 17.16 16.54 4,822
Oct 6, 2023 16.98 17.45 16.75 17.04 16.43 68,168
Oct 5, 2023 17.09 17.37 16.80 17.37 16.75 37,593
Oct 4, 2023 16.71 17.52 16.71 17.31 16.69 19,052
Oct 3, 2023 17.39 17.40 16.36 16.99 16.38 24,017
Oct 2, 2023 17.53 17.55 17.18 17.32 16.70 15,294
Sep 29, 2023 17.80 17.99 17.52 17.53 16.90 43,941
Sep 28, 2023 17.47 17.78 17.32 17.78 17.14 28,168
Sep 27, 2023 17.61 17.88 17.35 17.80 17.16 30,548
Sep 26, 2023 17.86 17.86 17.57 17.61 16.98 5,784
Sep 25, 2023 18.02 18.09 17.90 17.90 17.26 7,532
Sep 22, 2023 18.19 18.40 17.63 18.21 17.56 21,564
Sep 21, 2023 18.23 18.35 17.57 18.22 17.57 23,205
Sep 20, 2023 18.75 18.81 18.32 18.32 17.66 14,614
Sep 19, 2023 18.62 18.72 18.40 18.72 18.05 12,738
Sep 18, 2023 18.59 18.67 18.39 18.67 18.00 9,894
Sep 15, 2023 18.56 18.67 18.30 18.55 17.88 25,415
Sep 14, 2023 18.66 18.80 18.64 18.64 17.97 3,965
Sep 13, 2023 18.50 18.80 18.44 18.55 17.88 6,680
Sep 12, 2023 18.61 18.88 18.55 18.57 17.90 2,293
Sep 11, 2023 18.82 18.90 18.53 18.70 18.03 4,863
Sep 8, 2023 18.60 18.82 18.50 18.50 17.84 7,414
Sep 7, 2023 18.67 18.90 18.58 18.68 18.01 7,032
Sep 6, 2023 18.90 18.90 18.71 18.71 18.04 2,695
Sep 5, 2023 18.81 19.10 18.79 18.88 18.20 11,175
Sep 1, 2023 18.75 19.00 18.75 18.78 18.11 13,061
Aug 31, 2023 18.77 18.99 18.76 18.76 18.09 13,693
Aug 30, 2023 18.57 18.79 18.57 18.75 18.08 6,484
Aug 29, 2023 18.78 18.78 18.64 18.64 17.97 1,104
Aug 28, 2023 18.66 18.76 18.53 18.55 17.88 7,511
Aug 25, 2023 18.52 18.76 18.52 18.71 18.04 1,604
Aug 24, 2023 18.78 18.78 18.50 18.78 18.11 5,695
Aug 23, 2023 18.43 18.78 18.43 18.77 18.10 16,824
Aug 22, 2023 18.11 18.50 18.11 18.50 17.84 6,319
Aug 21, 2023 18.38 18.48 18.10 18.48 17.82 12,167
Aug 18, 2023 18.19 18.41 18.19 18.38 17.72 8,911
Aug 17, 2023 18.24 18.48 17.85 18.16 17.51 12,546
Aug 16, 2023 18.23 18.30 18.01 18.22 17.57 8,792
Aug 15, 2023 18.30 18.50 18.19 18.46 17.80 5,198
Aug 14, 2023 18.30 18.60 18.30 18.60 17.93 3,820
Aug 11, 2023 18.37 18.54 18.25 18.30 17.64 6,205
Aug 10, 2023 18.43 18.70 18.39 18.50 17.84 17,809
Aug 9, 2023 18.41 18.65 18.28 18.44 17.78 24,799
Aug 8, 2023 18.32 18.66 18.30 18.66 17.99 9,096
Aug 7, 2023 18.51 18.61 18.51 18.60 17.93 4,296
Aug 4, 2023 18.05 18.63 18.05 18.58 17.91 26,469
Aug 3, 2023 0.34 Dividend
Aug 3, 2023 18.38 18.52 18.16 18.35 17.69 14,577
Aug 2, 2023 18.50 18.76 18.35 18.73 17.73 16,707
Aug 1, 2023 18.76 18.80 18.55 18.75 17.75 8,201
Jul 31, 2023 18.78 18.87 18.52 18.86 17.85 18,938
Jul 28, 2023 18.37 18.64 18.35 18.53 17.54 13,280
Jul 27, 2023 18.46 18.57 18.25 18.35 17.37 29,169
Jul 26, 2023 18.36 18.50 18.31 18.33 17.35 28,291
Jul 25, 2023 18.29 18.40 18.00 18.39 17.40 9,094
Jul 24, 2023 18.42 18.42 18.00 18.36 17.38 7,175
Jul 21, 2023 18.20 18.42 18.20 18.39 17.40 16,347
Jul 20, 2023 17.98 18.19 17.87 18.15 17.18 12,685
Jul 19, 2023 17.73 19.05 17.73 18.11 17.14 31,829
Jul 18, 2023 17.86 17.98 17.72 17.93 16.97 12,034
Jul 17, 2023 17.64 17.82 17.61 17.80 16.85 23,018
Jul 14, 2023 17.81 17.81 17.27 17.64 16.69 24,400
Jul 13, 2023 17.93 18.01 17.84 17.85 16.89 4,474
Jul 12, 2023 17.89 18.01 17.66 17.83 16.87 10,397
Jul 11, 2023 17.48 17.76 17.42 17.76 16.81 10,209
Jul 10, 2023 17.21 17.59 17.07 17.28 16.35 23,206
Jul 7, 2023 17.25 17.29 17.19 17.21 16.29 9,503
Jul 6, 2023 17.37 17.40 17.06 17.25 16.33 25,921
Jul 5, 2023 17.73 17.78 17.56 17.56 16.62 8,378
Jul 3, 2023 17.56 17.72 17.49 17.61 16.67 3,549
Jun 30, 2023 17.31 17.96 17.03 17.51 16.57 159,433
Jun 29, 2023 17.55 17.55 17.07 17.10 16.18 66,961
Jun 28, 2023 17.66 17.74 17.55 17.66 16.71 10,966
Jun 27, 2023 17.63 17.85 17.58 17.59 16.65 9,122
Jun 26, 2023 17.93 17.96 17.36 17.61 16.67 6,851
Jun 23, 2023 17.97 17.97 17.23 17.70 16.75 17,684
Jun 22, 2023 17.96 17.96 17.43 17.67 16.72 17,605
Jun 21, 2023 18.03 18.06 17.65 17.83 16.87 10,946
Jun 20, 2023 18.25 18.44 18.05 18.05 17.08 20,545
Jun 16, 2023 18.50 18.50 18.30 18.31 17.33 10,739
Jun 15, 2023 18.40 18.54 18.30 18.38 17.40 3,860
Jun 14, 2023 18.32 18.42 18.12 18.30 17.32 10,689
Jun 13, 2023 18.25 18.75 18.25 18.36 17.38 10,839
Jun 12, 2023 18.94 18.94 18.12 18.31 17.33 13,135
Jun 9, 2023 18.70 19.02 18.53 18.76 17.75 14,172
Jun 8, 2023 18.35 18.80 18.12 18.53 17.54 13,368
Jun 7, 2023 19.02 19.12 18.32 18.32 17.34 10,314
Jun 6, 2023 19.12 19.34 18.91 19.03 18.01 11,889
Jun 5, 2023 19.25 19.12 18.87 18.90 17.89 3,388
Jun 2, 2023 19.38 19.97 19.07 19.41 18.37 12,471
Jun 1, 2023 18.85 19.22 18.40 18.89 17.88 10,124
May 31, 2023 18.01 19.11 17.90 18.99 17.97 42,726
May 30, 2023 18.47 18.47 17.60 17.82 16.87 11,417
May 26, 2023 17.72 18.17 17.72 17.99 17.03 4,360
May 25, 2023 18.11 18.19 17.75 17.75 16.80 27,399
May 24, 2023 18.51 19.00 18.04 18.11 17.14 16,510
May 23, 2023 18.35 19.13 18.35 18.82 17.81 6,760
May 22, 2023 18.55 19.14 18.38 18.80 17.79 9,563
May 19, 2023 18.23 19.13 17.95 18.55 17.56 11,581
May 18, 2023 18.22 19.06 18.07 18.46 17.47 9,552
May 17, 2023 18.32 19.10 18.06 18.22 17.24 12,160
May 16, 2023 18.55 18.55 18.28 18.31 17.33 8,819
May 15, 2023 18.66 18.88 18.36 18.55 17.56 18,359
May 12, 2023 18.80 18.95 18.57 18.94 17.93 18,535
May 11, 2023 18.80 18.98 18.80 18.80 17.79 1,020
May 10, 2023 18.83 19.07 18.82 18.87 17.86 6,379
May 9, 2023 18.71 19.00 18.71 18.92 17.91 5,633
May 8, 2023 19.04 19.98 18.75 19.04 18.02 15,674
May 5, 2023 18.21 20.26 18.21 18.95 17.93 21,889
May 4, 2023 0.34 Dividend
May 4, 2023 18.55 18.55 17.15 17.98 17.02 68,296
May 3, 2023 19.50 19.85 19.01 19.01 17.67 25,103
May 2, 2023 20.40 20.40 19.02 19.50 18.12 23,278
May 1, 2023 21.10 21.19 20.28 20.43 18.99 14,841
Apr 28, 2023 20.43 21.27 20.18 21.27 19.77 25,182
Apr 27, 2023 20.14 20.29 20.13 20.29 18.86 2,144
Apr 26, 2023 20.30 20.53 20.16 20.16 18.73 4,950
Apr 25, 2023 20.60 20.84 20.29 20.33 18.89 6,297
Apr 24, 2023 21.12 21.12 20.68 20.81 19.34 2,839
Apr 21, 2023 20.61 21.02 20.60 20.65 19.19 2,701
Apr 20, 2023 20.61 20.96 20.52 20.58 19.13 2,789