Cadence Bancorporation (CADE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.41-0.64 (-3.02%)
As of 1:28PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 20.39 | 20.85 | 20.13 | 20.41 | 20.41 | 481,728 |
| Jan 14, 2021 | 20.62 | 21.50 | 20.50 | 21.04 | 21.04 | 1,267,100 |
| Jan 13, 2021 | 20.21 | 20.44 | 19.85 | 20.39 | 20.39 | 1,265,500 |
| Jan 12, 2021 | 19.83 | 20.63 | 19.69 | 20.41 | 20.41 | 1,258,100 |
| Jan 11, 2021 | 18.86 | 19.73 | 18.51 | 19.69 | 19.69 | 1,078,900 |
| Jan 08, 2021 | 19.29 | 19.37 | 18.46 | 19.21 | 19.21 | 1,373,700 |
| Jan 07, 2021 | 18.52 | 19.10 | 18.43 | 19.02 | 19.02 | 811,800 |
| Jan 06, 2021 | 17.21 | 18.76 | 17.21 | 18.22 | 18.22 | 1,622,400 |
| Jan 05, 2021 | 16.28 | 16.91 | 16.28 | 16.63 | 16.63 | 698,700 |
| Jan 04, 2021 | 16.59 | 16.71 | 15.95 | 16.25 | 16.25 | 934,700 |
| Dec 31, 2020 | 16.43 | 16.70 | 16.33 | 16.42 | 16.42 | 710,900 |
| Dec 30, 2020 | 16.07 | 16.58 | 16.06 | 16.49 | 16.49 | 632,400 |
| Dec 29, 2020 | 16.28 | 16.42 | 15.85 | 16.06 | 16.06 | 806,100 |
| Dec 28, 2020 | 16.48 | 16.49 | 16.11 | 16.26 | 16.26 | 768,400 |
| Dec 24, 2020 | 16.58 | 16.64 | 16.03 | 16.30 | 16.30 | 525,900 |
| Dec 23, 2020 | 15.64 | 16.47 | 15.49 | 16.40 | 16.40 | 1,240,700 |
| Dec 22, 2020 | 15.50 | 15.66 | 15.27 | 15.48 | 15.48 | 1,029,000 |
| Dec 21, 2020 | 15.31 | 15.66 | 15.04 | 15.52 | 15.52 | 805,300 |
| Dec 18, 2020 | 15.50 | 15.77 | 15.20 | 15.28 | 15.28 | 2,866,300 |
| Dec 17, 2020 | 15.52 | 15.59 | 15.29 | 15.45 | 15.45 | 1,025,900 |
| Dec 16, 2020 | 15.73 | 15.74 | 15.36 | 15.51 | 15.51 | 1,175,300 |
| Dec 15, 2020 | 15.05 | 15.70 | 14.80 | 15.61 | 15.61 | 1,583,200 |
| Dec 14, 2020 | 15.10 | 15.19 | 14.68 | 14.76 | 14.76 | 882,300 |
| Dec 11, 2020 | 14.58 | 14.86 | 14.48 | 14.78 | 14.78 | 1,503,900 |
| Dec 10, 2020 | 14.67 | 14.96 | 14.67 | 14.87 | 14.87 | 1,475,500 |
| Dec 09, 2020 | 15.00 | 15.13 | 14.73 | 14.78 | 14.78 | 1,354,200 |
| Dec 08, 2020 | 14.48 | 14.82 | 14.47 | 14.80 | 14.80 | 634,400 |
| Dec 07, 2020 | 14.78 | 14.83 | 14.41 | 14.76 | 14.76 | 714,900 |
| Dec 04, 2020 | 14.83 | 15.05 | 14.64 | 14.86 | 14.86 | 793,100 |
| Dec 03, 2020 | 14.62 | 14.71 | 14.41 | 14.52 | 14.52 | 829,400 |
| Dec 02, 2020 | 14.28 | 14.78 | 14.22 | 14.63 | 14.63 | 674,800 |
| Dec 01, 2020 | 14.41 | 14.59 | 14.24 | 14.30 | 14.30 | 972,300 |
| Nov 30, 2020 | 14.66 | 14.76 | 13.93 | 13.94 | 13.94 | 980,000 |
| Nov 27, 2020 | 14.95 | 15.15 | 14.67 | 14.82 | 14.82 | 461,800 |
| Nov 25, 2020 | 15.23 | 15.39 | 14.85 | 15.15 | 15.15 | 1,565,500 |
| Nov 24, 2020 | 14.98 | 15.66 | 14.86 | 15.56 | 15.56 | 1,653,800 |
| Nov 23, 2020 | 14.60 | 14.79 | 14.34 | 14.58 | 14.58 | 1,248,100 |
| Nov 20, 2020 | 14.25 | 14.35 | 13.95 | 14.24 | 14.24 | 805,400 |
| Nov 19, 2020 | 14.14 | 14.48 | 14.07 | 14.46 | 14.46 | 614,100 |
| Nov 18, 2020 | 14.71 | 14.85 | 14.27 | 14.30 | 14.30 | 963,000 |
| Nov 17, 2020 | 14.31 | 14.78 | 14.08 | 14.67 | 14.67 | 923,900 |
| Nov 16, 2020 | 14.61 | 14.91 | 14.44 | 14.72 | 14.72 | 1,228,900 |
| Nov 13, 2020 | 13.82 | 14.23 | 13.70 | 14.00 | 14.00 | 1,069,500 |
| Nov 12, 2020 | 13.29 | 13.64 | 13.13 | 13.54 | 13.54 | 1,547,300 |
| Nov 11, 2020 | 13.94 | 14.03 | 13.14 | 13.70 | 13.70 | 1,201,500 |
| Nov 10, 2020 | 13.78 | 14.29 | 13.52 | 13.96 | 13.96 | 2,581,900 |
| Nov 09, 2020 | 12.99 | 14.24 | 12.99 | 13.55 | 13.55 | 2,214,000 |
| Nov 06, 2020 | 12.02 | 12.10 | 11.65 | 11.70 | 11.70 | 836,500 |
| Nov 05, 2020 | 11.37 | 11.95 | 11.30 | 11.87 | 11.87 | 1,026,600 |
| Nov 04, 2020 | 11.56 | 11.66 | 11.01 | 11.22 | 11.22 | 1,236,500 |
| Nov 03, 2020 | 12.14 | 12.34 | 11.97 | 12.16 | 12.16 | 1,161,200 |
| Nov 02, 2020 | 11.53 | 11.80 | 11.25 | 11.74 | 11.74 | 1,046,400 |
| Oct 30, 2020 | 11.09 | 11.35 | 10.94 | 11.22 | 11.22 | 1,350,900 |
| Oct 30, 2020 | 0.075 Dividend | |||||
| Oct 29, 2020 | 10.94 | 11.29 | 10.79 | 11.18 | 11.11 | 1,041,800 |
| Oct 28, 2020 | 11.10 | 11.35 | 10.99 | 11.02 | 10.95 | 981,000 |
| Oct 27, 2020 | 11.79 | 11.86 | 11.44 | 11.47 | 11.39 | 1,476,200 |
| Oct 26, 2020 | 11.87 | 11.99 | 11.59 | 11.83 | 11.75 | 1,601,200 |
| Oct 23, 2020 | 12.24 | 12.29 | 11.71 | 12.06 | 11.98 | 1,422,600 |
| Oct 22, 2020 | 11.76 | 12.12 | 11.70 | 12.05 | 11.97 | 2,345,900 |
| Oct 21, 2020 | 11.50 | 11.81 | 11.20 | 11.69 | 11.61 | 1,699,100 |
| Oct 20, 2020 | 10.74 | 11.19 | 10.64 | 10.99 | 10.92 | 2,030,000 |
| Oct 19, 2020 | 10.55 | 10.79 | 10.41 | 10.50 | 10.43 | 1,078,700 |
| Oct 16, 2020 | 10.50 | 10.63 | 10.30 | 10.43 | 10.36 | 1,247,300 |
| Oct 15, 2020 | 10.05 | 10.53 | 10.01 | 10.48 | 10.41 | 1,265,500 |
| Oct 14, 2020 | 10.44 | 10.71 | 10.24 | 10.26 | 10.19 | 1,306,900 |
| Oct 13, 2020 | 10.43 | 10.60 | 10.38 | 10.47 | 10.40 | 1,431,300 |
| Oct 12, 2020 | 10.58 | 10.66 | 10.44 | 10.60 | 10.53 | 692,700 |
| Oct 09, 2020 | 10.97 | 11.20 | 10.58 | 10.58 | 10.51 | 1,297,400 |
| Oct 08, 2020 | 10.50 | 10.93 | 10.35 | 10.91 | 10.84 | 1,611,600 |
| Oct 07, 2020 | 10.12 | 10.57 | 10.07 | 10.43 | 10.36 | 1,816,500 |
| Oct 06, 2020 | 10.18 | 10.48 | 9.89 | 9.97 | 9.90 | 1,765,800 |
| Oct 05, 2020 | 9.50 | 10.00 | 9.46 | 9.97 | 9.90 | 835,700 |
| Oct 02, 2020 | 8.67 | 9.40 | 8.67 | 9.35 | 9.29 | 1,723,700 |
| Oct 01, 2020 | 8.63 | 8.92 | 8.48 | 8.91 | 8.85 | 1,397,000 |
| Sep 30, 2020 | 8.55 | 8.76 | 8.49 | 8.59 | 8.53 | 1,114,500 |
| Sep 29, 2020 | 8.60 | 8.75 | 8.37 | 8.45 | 8.39 | 1,009,900 |
| Sep 28, 2020 | 8.32 | 8.74 | 8.31 | 8.66 | 8.60 | 1,020,900 |
| Sep 25, 2020 | 7.91 | 8.18 | 7.85 | 8.09 | 8.04 | 1,146,100 |
| Sep 24, 2020 | 7.91 | 8.24 | 7.73 | 8.01 | 7.96 | 1,408,200 |
| Sep 23, 2020 | 8.13 | 8.35 | 7.93 | 7.93 | 7.88 | 1,323,700 |
| Sep 22, 2020 | 8.33 | 8.49 | 8.00 | 8.07 | 8.02 | 982,400 |
| Sep 21, 2020 | 8.52 | 8.65 | 8.23 | 8.31 | 8.25 | 1,377,900 |
| Sep 18, 2020 | 8.84 | 8.95 | 8.68 | 8.91 | 8.85 | 2,753,300 |
| Sep 17, 2020 | 8.59 | 8.85 | 8.53 | 8.76 | 8.70 | 1,403,900 |
| Sep 16, 2020 | 8.71 | 8.98 | 8.59 | 8.78 | 8.72 | 1,375,500 |
| Sep 15, 2020 | 8.99 | 9.02 | 8.69 | 8.75 | 8.69 | 773,000 |
| Sep 14, 2020 | 8.79 | 9.10 | 8.64 | 8.97 | 8.91 | 1,231,900 |
| Sep 11, 2020 | 8.65 | 8.76 | 8.50 | 8.68 | 8.62 | 1,105,400 |
| Sep 10, 2020 | 9.00 | 9.12 | 8.56 | 8.67 | 8.61 | 1,397,800 |
| Sep 09, 2020 | 9.20 | 9.29 | 8.84 | 8.92 | 8.86 | 1,751,800 |
| Sep 08, 2020 | 9.64 | 9.66 | 9.08 | 9.09 | 9.03 | 1,062,900 |
| Sep 04, 2020 | 9.99 | 10.05 | 9.55 | 9.89 | 9.82 | 1,020,300 |
| Sep 03, 2020 | 9.67 | 10.05 | 9.49 | 9.59 | 9.53 | 1,404,700 |
| Sep 02, 2020 | 9.25 | 9.64 | 9.11 | 9.55 | 9.49 | 1,373,500 |
| Sep 01, 2020 | 9.36 | 9.55 | 9.25 | 9.31 | 9.25 | 1,207,500 |
| Aug 31, 2020 | 9.58 | 9.62 | 9.36 | 9.50 | 9.44 | 1,140,900 |
| Aug 28, 2020 | 9.98 | 9.98 | 9.64 | 9.68 | 9.62 | 1,131,200 |
| Aug 27, 2020 | 9.55 | 9.92 | 9.45 | 9.82 | 9.75 | 1,299,100 |
| Aug 26, 2020 | 9.60 | 9.70 | 9.46 | 9.53 | 9.47 | 1,443,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
