Mail

CADE - Cadence Bancorporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	19.96	20.23	19.92	20.00	20.00	314,726
Jun 25, 2019	20.16	20.16	19.71	19.91	19.91	1,581,100
Jun 24, 2019	20.56	20.67	20.16	20.16	20.16	644,200
Jun 21, 2019	20.45	20.95	20.32	20.56	20.56	1,951,400
Jun 20, 2019	20.50	20.59	20.03	20.59	20.59	866,700
Jun 19, 2019	20.37	20.68	20.24	20.42	20.42	1,121,000
Jun 18, 2019	19.92	20.41	19.77	20.33	20.33	1,266,500
Jun 17, 2019	19.85	20.09	19.67	19.92	19.92	1,327,000
Jun 14, 2019	19.90	20.02	19.60	19.92	19.92	577,200
Jun 13, 2019	19.82	20.05	19.75	19.88	19.88	1,092,800
Jun 12, 2019	19.63	19.74	19.38	19.67	19.67	665,600
Jun 11, 2019	19.69	19.91	19.48	19.65	19.65	560,500
Jun 10, 2019	19.61	19.97	19.52	19.54	19.54	640,400
Jun 07, 2019	19.35	19.55	19.10	19.39	19.39	730,200
Jun 06, 2019	19.67	19.73	19.16	19.46	19.46	592,200
Jun 05, 2019	19.71	19.84	19.33	19.76	19.76	635,700
Jun 04, 2019	19.16	19.82	19.14	19.68	19.68	1,360,600
Jun 03, 2019	18.47	19.20	18.41	18.91	18.91	1,650,900
May 31, 2019	18.96	18.98	18.49	18.50	18.50	2,308,600
May 30, 2019	19.73	20.05	19.30	19.33	19.33	964,200
May 30, 2019	0.175 Dividend
May 29, 2019	19.61	19.93	19.39	19.85	19.68	1,360,200
May 28, 2019	20.28	20.34	19.76	19.81	19.64	986,700
May 24, 2019	20.28	20.33	20.12	20.33	20.15	822,000
May 23, 2019	20.29	20.30	19.88	20.13	19.95	1,202,800
May 22, 2019	20.94	20.99	20.42	20.57	20.39	975,800
May 21, 2019	20.96	21.25	20.95	21.05	20.86	553,700
May 20, 2019	20.70	21.13	20.70	20.89	20.71	892,600
May 17, 2019	21.01	21.41	20.78	20.80	20.62	966,400
May 16, 2019	21.23	21.57	21.19	21.30	21.11	856,500
May 15, 2019	20.97	21.19	20.44	21.11	20.92	1,233,800
May 14, 2019	20.87	21.50	20.69	21.28	21.09	1,076,500
May 13, 2019	21.51	21.60	20.68	20.74	20.56	1,688,000
May 10, 2019	21.78	22.05	21.60	22.01	21.82	866,900
May 09, 2019	21.97	22.18	21.58	21.98	21.79	941,000
May 08, 2019	22.47	22.61	22.02	22.12	21.92	1,208,200
May 07, 2019	22.59	22.78	22.25	22.47	22.27	1,062,300
May 06, 2019	22.59	23.21	22.55	22.92	22.72	1,493,600
May 03, 2019	22.67	23.08	22.50	23.06	22.86	2,391,500
May 02, 2019	22.38	22.95	22.36	22.53	22.33	1,489,000
May 01, 2019	22.84	23.04	22.29	22.39	22.19	1,930,500
Apr 30, 2019	22.65	23.22	22.53	22.75	22.55	1,894,800
Apr 29, 2019	22.01	22.70	21.82	22.45	22.25	2,244,700
Apr 26, 2019	20.95	21.45	20.85	21.40	21.21	1,171,300
Apr 25, 2019	20.93	21.17	20.57	20.96	20.78	1,062,300
Apr 24, 2019	20.88	21.14	20.70	21.05	20.86	748,200
Apr 23, 2019	20.22	21.05	20.22	20.99	20.80	926,500
Apr 22, 2019	20.45	20.48	20.13	20.24	20.06	552,800
Apr 18, 2019	20.85	21.04	20.46	20.48	20.30	986,100
Apr 17, 2019	20.77	21.00	20.59	20.98	20.80	788,400
Apr 16, 2019	20.29	20.73	20.11	20.72	20.54	694,900
Apr 15, 2019	20.62	20.80	20.14	20.24	20.06	548,100
Apr 12, 2019	20.39	20.77	20.07	20.66	20.48	1,268,300
Apr 11, 2019	19.90	20.15	19.82	20.08	19.90	854,600
Apr 10, 2019	19.86	19.92	19.43	19.82	19.65	1,136,600
Apr 09, 2019	20.15	20.15	19.70	19.84	19.67	1,395,600
Apr 08, 2019	20.30	20.39	20.01	20.17	19.99	1,745,100
Apr 05, 2019	20.19	20.46	20.00	20.41	20.23	1,213,600
Apr 04, 2019	19.49	20.23	19.44	20.20	20.02	1,986,800
Apr 03, 2019	19.39	19.54	19.18	19.50	19.33	1,351,000
Apr 02, 2019	19.24	19.38	19.03	19.14	18.97	613,300
Apr 01, 2019	18.78	19.35	18.75	19.30	19.13	1,223,200
Mar 29, 2019	18.82	18.88	18.49	18.55	18.39	1,081,700
Mar 28, 2019	18.31	18.63	18.18	18.62	18.46	1,062,100
Mar 27, 2019	18.33	18.52	18.18	18.29	18.13	1,362,300
Mar 26, 2019	17.88	18.40	17.88	18.37	18.21	1,358,200
Mar 25, 2019	17.78	18.24	17.58	17.88	17.72	1,127,600
Mar 22, 2019	18.93	19.00	17.55	17.77	17.61	2,981,700
Mar 21, 2019	19.27	19.31	18.68	19.07	18.90	2,315,100
Mar 20, 2019	20.23	20.32	19.38	19.40	19.23	2,634,400
Mar 19, 2019	20.70	20.73	20.17	20.26	20.08	1,791,900
Mar 18, 2019	19.76	20.25	19.73	20.24	20.06	1,180,200
Mar 15, 2019	19.70	19.99	19.58	19.73	19.56	5,398,200
Mar 14, 2019	19.91	20.02	19.64	19.72	19.55	898,700
Mar 13, 2019	19.83	20.01	19.69	19.93	19.75	1,445,500
Mar 12, 2019	19.71	19.84	19.50	19.70	19.53	1,299,400
Mar 11, 2019	19.38	19.70	19.28	19.63	19.46	3,325,500
Mar 08, 2019	19.14	19.39	19.08	19.35	19.18	1,918,400
Mar 07, 2019	19.55	19.58	19.05	19.25	19.08	1,770,100
Mar 06, 2019	20.07	20.20	19.62	19.64	19.47	973,600
Mar 05, 2019	19.97	20.16	19.70	20.10	19.92	1,625,400
Mar 04, 2019	20.14	20.41	19.98	20.03	19.85	1,312,000
Mar 01, 2019	20.05	20.31	19.85	20.16	19.98	1,014,200
Feb 28, 2019	19.85	20.10	19.76	19.99	19.81	1,174,700
Feb 28, 2019	0.175 Dividend
Feb 27, 2019	19.82	20.16	19.82	20.05	19.70	877,300
Feb 26, 2019	20.07	20.26	19.82	19.83	19.48	684,500
Feb 25, 2019	20.29	20.50	20.11	20.17	19.82	976,600
Feb 22, 2019	20.01	20.20	19.94	20.07	19.72	997,600
Feb 21, 2019	20.15	20.19	19.91	20.00	19.65	908,900
Feb 20, 2019	20.18	20.39	20.05	20.13	19.78	1,812,100
Feb 19, 2019	20.14	20.34	20.01	20.17	19.82	914,900
Feb 15, 2019	19.98	20.35	19.98	20.26	19.91	864,900
Feb 14, 2019	19.81	19.90	19.58	19.75	19.41	971,100
Feb 13, 2019	19.80	20.06	19.73	20.01	19.66	823,300
Feb 12, 2019	19.60	19.88	19.54	19.78	19.43	913,700
Feb 11, 2019	19.32	19.47	19.20	19.43	19.09	1,418,400
Feb 08, 2019	19.62	19.66	19.08	19.27	18.93	1,057,200
Feb 07, 2019	19.50	19.86	19.33	19.76	19.41	1,849,200
Feb 06, 2019	19.17	19.50	19.12	19.42	19.08	1,608,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...