CADE - Cadence Bancorporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201917.5217.7717.4717.7317.73873,300
Oct 17, 201917.5817.6017.2817.5617.561,211,400
Oct 16, 201917.4717.7317.3517.4617.46871,800
Oct 15, 201917.1117.5716.9517.4317.431,017,600
Oct 14, 201916.6017.0716.5317.0117.01845,700
Oct 11, 201916.6516.9516.6316.7516.751,229,700
Oct 10, 201916.3116.5516.2316.3416.341,290,100
Oct 09, 201916.3716.3716.0316.1716.171,756,600
Oct 08, 201916.3816.4616.1516.1916.191,429,300
Oct 07, 201917.0617.1216.8216.8816.881,285,600
Oct 04, 201916.9617.1016.7817.1017.102,038,100
Oct 03, 201917.0417.1416.6616.9716.971,687,100
Oct 02, 201917.0217.3616.8917.1217.121,938,100
Oct 01, 201917.6917.8816.9917.1717.171,726,400
Sep 30, 201917.7117.7817.5017.5417.541,517,200
Sep 27, 201917.6917.9117.5017.7317.732,674,800
Sep 26, 201917.8017.9617.4517.5717.572,238,200
Sep 25, 201917.3317.9717.3317.9617.961,582,900
Sep 24, 201917.7417.8417.1517.3717.372,002,300
Sep 23, 201917.5317.8317.3417.7417.741,390,600
Sep 20, 201917.9518.2217.5817.7517.7523,604,100
Sep 19, 201917.8218.2117.4317.6717.672,161,000
Sep 18, 201917.6218.1317.4917.9417.942,675,500
Sep 17, 201917.9918.0317.5017.6517.652,193,300
Sep 16, 201917.5518.2817.5518.2218.222,793,600
Sep 13, 201917.9818.1317.7317.8517.852,402,600
Sep 12, 201917.4517.9417.2017.7517.751,925,100
Sep 11, 201917.3817.6716.9617.6317.632,959,200
Sep 10, 201917.0117.3916.9817.2817.282,705,800
Sep 09, 201917.0017.4116.1417.0217.026,281,600
Sep 06, 201915.7615.8415.4815.6415.64783,800
Sep 05, 201915.4215.8315.3815.7615.761,049,800
Sep 04, 201915.0715.1414.8915.0715.07576,900
Sep 03, 201915.1515.1514.8014.8814.88687,500
Aug 30, 201915.5515.6015.1915.3715.37577,800
Aug 29, 201915.0515.4515.0515.3815.38772,500
Aug 29, 20190.175 Dividend
Aug 28, 201914.7315.2714.6615.1714.991,524,200
Aug 27, 201915.3715.3714.7014.8214.65839,200
Aug 26, 201915.2615.3315.0315.3115.13623,100
Aug 23, 201915.6615.7815.0215.0714.90949,900
Aug 22, 201915.9015.9915.5615.7115.53561,400
Aug 21, 201915.7215.9315.5315.7415.56586,700
Aug 20, 201915.5015.6415.4415.5615.38598,200
Aug 19, 201915.6815.8715.6015.6115.431,152,000
Aug 16, 201915.0915.5315.0915.4315.251,017,700
Aug 15, 201915.1415.1414.8514.9414.771,254,100
Aug 14, 201914.9815.1514.8215.0314.86929,200
Aug 13, 201915.3216.0115.3115.4715.29872,500
Aug 12, 201915.2415.3915.1315.3015.12816,100
Aug 09, 201915.6415.7415.4315.4815.301,024,400
Aug 08, 201915.5215.8515.4315.7915.611,763,200
Aug 07, 201915.2315.4414.7915.2915.112,258,100
Aug 06, 201915.6015.6515.1915.5715.391,987,900
Aug 05, 201915.7515.8015.1915.4115.232,400,300
Aug 02, 201915.9116.0915.6716.0415.851,814,600
Aug 01, 201917.0417.2015.9515.9915.812,120,300
Jul 31, 201917.2717.4617.0717.1416.941,658,600
Jul 30, 201916.9117.2316.8217.2017.001,568,200
Jul 29, 201917.0717.1716.8116.9816.781,781,200
Jul 26, 201916.7717.1016.5116.9816.782,442,600
Jul 25, 201916.8117.0116.4716.5716.382,082,600
Jul 24, 201916.2316.8316.0416.6416.453,209,000
Jul 23, 201915.6016.2015.5616.2016.012,994,700
Jul 22, 201916.7116.7115.5515.8615.6811,940,800
Jul 19, 201918.9919.7718.9919.6119.381,252,600
Jul 18, 201918.8319.2918.7619.0118.791,099,100
Jul 17, 201919.2219.3318.8118.9818.761,223,700
Jul 16, 201919.7119.7719.4319.4419.22845,500
Jul 15, 201920.1720.2019.5719.6419.41718,400
Jul 12, 201920.2620.3520.1020.2019.97841,200
Jul 11, 201920.1220.3119.9120.1419.91653,300
Jul 10, 201920.2120.2319.7520.0419.81654,900
Jul 09, 201919.7720.1719.7220.1419.91504,300
Jul 08, 201920.1820.4120.0320.1519.92558,800
Jul 05, 201920.0920.4920.0920.3420.11402,400
Jul 03, 201920.0520.0919.8119.8919.66406,600
Jul 02, 201920.5820.7119.8920.0019.77795,400
Jul 01, 201921.1321.2120.5520.7220.48696,700
Jun 28, 201920.7521.1920.5220.8020.563,012,200
Jun 27, 201920.0420.5619.9220.5420.30845,800
Jun 26, 201919.9620.2319.9220.0319.80728,100
Jun 25, 201920.1620.1619.7119.9119.681,581,100
Jun 24, 201920.5620.6720.1620.1619.93644,200
Jun 21, 201920.4520.9520.3220.5620.321,951,400
Jun 20, 201920.5020.5920.0320.5920.35866,700
Jun 19, 201920.3720.6820.2420.4220.181,121,000
Jun 18, 201919.9220.4119.7720.3320.101,266,500
Jun 17, 201919.8520.0919.6719.9219.691,327,000
Jun 14, 201919.9020.0219.6019.9219.69577,200
Jun 13, 201919.8220.0519.7519.8819.651,092,800
Jun 12, 201919.6319.7419.3819.6719.44665,600
Jun 11, 201919.6919.9119.4819.6519.42560,500
Jun 10, 201919.6119.9719.5219.5419.31640,400
Jun 07, 201919.3519.5519.1019.3919.17730,200
Jun 06, 201919.6719.7319.1619.4619.24592,200
Jun 05, 201919.7119.8419.3319.7619.53635,700
Jun 04, 201919.1619.8219.1419.6819.451,360,600
Jun 03, 201918.4719.2018.4118.9118.691,650,900
May 31, 201918.9618.9818.4918.5018.292,308,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...