Mail

CADE - Cadence Bancorporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	17.52	17.77	17.47	17.73	17.73	873,300
Oct 17, 2019	17.58	17.60	17.28	17.56	17.56	1,211,400
Oct 16, 2019	17.47	17.73	17.35	17.46	17.46	871,800
Oct 15, 2019	17.11	17.57	16.95	17.43	17.43	1,017,600
Oct 14, 2019	16.60	17.07	16.53	17.01	17.01	845,700
Oct 11, 2019	16.65	16.95	16.63	16.75	16.75	1,229,700
Oct 10, 2019	16.31	16.55	16.23	16.34	16.34	1,290,100
Oct 09, 2019	16.37	16.37	16.03	16.17	16.17	1,756,600
Oct 08, 2019	16.38	16.46	16.15	16.19	16.19	1,429,300
Oct 07, 2019	17.06	17.12	16.82	16.88	16.88	1,285,600
Oct 04, 2019	16.96	17.10	16.78	17.10	17.10	2,038,100
Oct 03, 2019	17.04	17.14	16.66	16.97	16.97	1,687,100
Oct 02, 2019	17.02	17.36	16.89	17.12	17.12	1,938,100
Oct 01, 2019	17.69	17.88	16.99	17.17	17.17	1,726,400
Sep 30, 2019	17.71	17.78	17.50	17.54	17.54	1,517,200
Sep 27, 2019	17.69	17.91	17.50	17.73	17.73	2,674,800
Sep 26, 2019	17.80	17.96	17.45	17.57	17.57	2,238,200
Sep 25, 2019	17.33	17.97	17.33	17.96	17.96	1,582,900
Sep 24, 2019	17.74	17.84	17.15	17.37	17.37	2,002,300
Sep 23, 2019	17.53	17.83	17.34	17.74	17.74	1,390,600
Sep 20, 2019	17.95	18.22	17.58	17.75	17.75	23,604,100
Sep 19, 2019	17.82	18.21	17.43	17.67	17.67	2,161,000
Sep 18, 2019	17.62	18.13	17.49	17.94	17.94	2,675,500
Sep 17, 2019	17.99	18.03	17.50	17.65	17.65	2,193,300
Sep 16, 2019	17.55	18.28	17.55	18.22	18.22	2,793,600
Sep 13, 2019	17.98	18.13	17.73	17.85	17.85	2,402,600
Sep 12, 2019	17.45	17.94	17.20	17.75	17.75	1,925,100
Sep 11, 2019	17.38	17.67	16.96	17.63	17.63	2,959,200
Sep 10, 2019	17.01	17.39	16.98	17.28	17.28	2,705,800
Sep 09, 2019	17.00	17.41	16.14	17.02	17.02	6,281,600
Sep 06, 2019	15.76	15.84	15.48	15.64	15.64	783,800
Sep 05, 2019	15.42	15.83	15.38	15.76	15.76	1,049,800
Sep 04, 2019	15.07	15.14	14.89	15.07	15.07	576,900
Sep 03, 2019	15.15	15.15	14.80	14.88	14.88	687,500
Aug 30, 2019	15.55	15.60	15.19	15.37	15.37	577,800
Aug 29, 2019	15.05	15.45	15.05	15.38	15.38	772,500
Aug 29, 2019	0.175 Dividend
Aug 28, 2019	14.73	15.27	14.66	15.17	14.99	1,524,200
Aug 27, 2019	15.37	15.37	14.70	14.82	14.65	839,200
Aug 26, 2019	15.26	15.33	15.03	15.31	15.13	623,100
Aug 23, 2019	15.66	15.78	15.02	15.07	14.90	949,900
Aug 22, 2019	15.90	15.99	15.56	15.71	15.53	561,400
Aug 21, 2019	15.72	15.93	15.53	15.74	15.56	586,700
Aug 20, 2019	15.50	15.64	15.44	15.56	15.38	598,200
Aug 19, 2019	15.68	15.87	15.60	15.61	15.43	1,152,000
Aug 16, 2019	15.09	15.53	15.09	15.43	15.25	1,017,700
Aug 15, 2019	15.14	15.14	14.85	14.94	14.77	1,254,100
Aug 14, 2019	14.98	15.15	14.82	15.03	14.86	929,200
Aug 13, 2019	15.32	16.01	15.31	15.47	15.29	872,500
Aug 12, 2019	15.24	15.39	15.13	15.30	15.12	816,100
Aug 09, 2019	15.64	15.74	15.43	15.48	15.30	1,024,400
Aug 08, 2019	15.52	15.85	15.43	15.79	15.61	1,763,200
Aug 07, 2019	15.23	15.44	14.79	15.29	15.11	2,258,100
Aug 06, 2019	15.60	15.65	15.19	15.57	15.39	1,987,900
Aug 05, 2019	15.75	15.80	15.19	15.41	15.23	2,400,300
Aug 02, 2019	15.91	16.09	15.67	16.04	15.85	1,814,600
Aug 01, 2019	17.04	17.20	15.95	15.99	15.81	2,120,300
Jul 31, 2019	17.27	17.46	17.07	17.14	16.94	1,658,600
Jul 30, 2019	16.91	17.23	16.82	17.20	17.00	1,568,200
Jul 29, 2019	17.07	17.17	16.81	16.98	16.78	1,781,200
Jul 26, 2019	16.77	17.10	16.51	16.98	16.78	2,442,600
Jul 25, 2019	16.81	17.01	16.47	16.57	16.38	2,082,600
Jul 24, 2019	16.23	16.83	16.04	16.64	16.45	3,209,000
Jul 23, 2019	15.60	16.20	15.56	16.20	16.01	2,994,700
Jul 22, 2019	16.71	16.71	15.55	15.86	15.68	11,940,800
Jul 19, 2019	18.99	19.77	18.99	19.61	19.38	1,252,600
Jul 18, 2019	18.83	19.29	18.76	19.01	18.79	1,099,100
Jul 17, 2019	19.22	19.33	18.81	18.98	18.76	1,223,700
Jul 16, 2019	19.71	19.77	19.43	19.44	19.22	845,500
Jul 15, 2019	20.17	20.20	19.57	19.64	19.41	718,400
Jul 12, 2019	20.26	20.35	20.10	20.20	19.97	841,200
Jul 11, 2019	20.12	20.31	19.91	20.14	19.91	653,300
Jul 10, 2019	20.21	20.23	19.75	20.04	19.81	654,900
Jul 09, 2019	19.77	20.17	19.72	20.14	19.91	504,300
Jul 08, 2019	20.18	20.41	20.03	20.15	19.92	558,800
Jul 05, 2019	20.09	20.49	20.09	20.34	20.11	402,400
Jul 03, 2019	20.05	20.09	19.81	19.89	19.66	406,600
Jul 02, 2019	20.58	20.71	19.89	20.00	19.77	795,400
Jul 01, 2019	21.13	21.21	20.55	20.72	20.48	696,700
Jun 28, 2019	20.75	21.19	20.52	20.80	20.56	3,012,200
Jun 27, 2019	20.04	20.56	19.92	20.54	20.30	845,800
Jun 26, 2019	19.96	20.23	19.92	20.03	19.80	728,100
Jun 25, 2019	20.16	20.16	19.71	19.91	19.68	1,581,100
Jun 24, 2019	20.56	20.67	20.16	20.16	19.93	644,200
Jun 21, 2019	20.45	20.95	20.32	20.56	20.32	1,951,400
Jun 20, 2019	20.50	20.59	20.03	20.59	20.35	866,700
Jun 19, 2019	20.37	20.68	20.24	20.42	20.18	1,121,000
Jun 18, 2019	19.92	20.41	19.77	20.33	20.10	1,266,500
Jun 17, 2019	19.85	20.09	19.67	19.92	19.69	1,327,000
Jun 14, 2019	19.90	20.02	19.60	19.92	19.69	577,200
Jun 13, 2019	19.82	20.05	19.75	19.88	19.65	1,092,800
Jun 12, 2019	19.63	19.74	19.38	19.67	19.44	665,600
Jun 11, 2019	19.69	19.91	19.48	19.65	19.42	560,500
Jun 10, 2019	19.61	19.97	19.52	19.54	19.31	640,400
Jun 07, 2019	19.35	19.55	19.10	19.39	19.17	730,200
Jun 06, 2019	19.67	19.73	19.16	19.46	19.24	592,200
Jun 05, 2019	19.71	19.84	19.33	19.76	19.53	635,700
Jun 04, 2019	19.16	19.82	19.14	19.68	19.45	1,360,600
Jun 03, 2019	18.47	19.20	18.41	18.91	18.69	1,650,900
May 31, 2019	18.96	18.98	18.49	18.50	18.29	2,308,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...