CADE - Cadence Bancorporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201919.9620.2319.9220.0020.00314,726
Jun 25, 201920.1620.1619.7119.9119.911,581,100
Jun 24, 201920.5620.6720.1620.1620.16644,200
Jun 21, 201920.4520.9520.3220.5620.561,951,400
Jun 20, 201920.5020.5920.0320.5920.59866,700
Jun 19, 201920.3720.6820.2420.4220.421,121,000
Jun 18, 201919.9220.4119.7720.3320.331,266,500
Jun 17, 201919.8520.0919.6719.9219.921,327,000
Jun 14, 201919.9020.0219.6019.9219.92577,200
Jun 13, 201919.8220.0519.7519.8819.881,092,800
Jun 12, 201919.6319.7419.3819.6719.67665,600
Jun 11, 201919.6919.9119.4819.6519.65560,500
Jun 10, 201919.6119.9719.5219.5419.54640,400
Jun 07, 201919.3519.5519.1019.3919.39730,200
Jun 06, 201919.6719.7319.1619.4619.46592,200
Jun 05, 201919.7119.8419.3319.7619.76635,700
Jun 04, 201919.1619.8219.1419.6819.681,360,600
Jun 03, 201918.4719.2018.4118.9118.911,650,900
May 31, 201918.9618.9818.4918.5018.502,308,600
May 30, 201919.7320.0519.3019.3319.33964,200
May 30, 20190.175 Dividend
May 29, 201919.6119.9319.3919.8519.681,360,200
May 28, 201920.2820.3419.7619.8119.64986,700
May 24, 201920.2820.3320.1220.3320.15822,000
May 23, 201920.2920.3019.8820.1319.951,202,800
May 22, 201920.9420.9920.4220.5720.39975,800
May 21, 201920.9621.2520.9521.0520.86553,700
May 20, 201920.7021.1320.7020.8920.71892,600
May 17, 201921.0121.4120.7820.8020.62966,400
May 16, 201921.2321.5721.1921.3021.11856,500
May 15, 201920.9721.1920.4421.1120.921,233,800
May 14, 201920.8721.5020.6921.2821.091,076,500
May 13, 201921.5121.6020.6820.7420.561,688,000
May 10, 201921.7822.0521.6022.0121.82866,900
May 09, 201921.9722.1821.5821.9821.79941,000
May 08, 201922.4722.6122.0222.1221.921,208,200
May 07, 201922.5922.7822.2522.4722.271,062,300
May 06, 201922.5923.2122.5522.9222.721,493,600
May 03, 201922.6723.0822.5023.0622.862,391,500
May 02, 201922.3822.9522.3622.5322.331,489,000
May 01, 201922.8423.0422.2922.3922.191,930,500
Apr 30, 201922.6523.2222.5322.7522.551,894,800
Apr 29, 201922.0122.7021.8222.4522.252,244,700
Apr 26, 201920.9521.4520.8521.4021.211,171,300
Apr 25, 201920.9321.1720.5720.9620.781,062,300
Apr 24, 201920.8821.1420.7021.0520.86748,200
Apr 23, 201920.2221.0520.2220.9920.80926,500
Apr 22, 201920.4520.4820.1320.2420.06552,800
Apr 18, 201920.8521.0420.4620.4820.30986,100
Apr 17, 201920.7721.0020.5920.9820.80788,400
Apr 16, 201920.2920.7320.1120.7220.54694,900
Apr 15, 201920.6220.8020.1420.2420.06548,100
Apr 12, 201920.3920.7720.0720.6620.481,268,300
Apr 11, 201919.9020.1519.8220.0819.90854,600
Apr 10, 201919.8619.9219.4319.8219.651,136,600
Apr 09, 201920.1520.1519.7019.8419.671,395,600
Apr 08, 201920.3020.3920.0120.1719.991,745,100
Apr 05, 201920.1920.4620.0020.4120.231,213,600
Apr 04, 201919.4920.2319.4420.2020.021,986,800
Apr 03, 201919.3919.5419.1819.5019.331,351,000
Apr 02, 201919.2419.3819.0319.1418.97613,300
Apr 01, 201918.7819.3518.7519.3019.131,223,200
Mar 29, 201918.8218.8818.4918.5518.391,081,700
Mar 28, 201918.3118.6318.1818.6218.461,062,100
Mar 27, 201918.3318.5218.1818.2918.131,362,300
Mar 26, 201917.8818.4017.8818.3718.211,358,200
Mar 25, 201917.7818.2417.5817.8817.721,127,600
Mar 22, 201918.9319.0017.5517.7717.612,981,700
Mar 21, 201919.2719.3118.6819.0718.902,315,100
Mar 20, 201920.2320.3219.3819.4019.232,634,400
Mar 19, 201920.7020.7320.1720.2620.081,791,900
Mar 18, 201919.7620.2519.7320.2420.061,180,200
Mar 15, 201919.7019.9919.5819.7319.565,398,200
Mar 14, 201919.9120.0219.6419.7219.55898,700
Mar 13, 201919.8320.0119.6919.9319.751,445,500
Mar 12, 201919.7119.8419.5019.7019.531,299,400
Mar 11, 201919.3819.7019.2819.6319.463,325,500
Mar 08, 201919.1419.3919.0819.3519.181,918,400
Mar 07, 201919.5519.5819.0519.2519.081,770,100
Mar 06, 201920.0720.2019.6219.6419.47973,600
Mar 05, 201919.9720.1619.7020.1019.921,625,400
Mar 04, 201920.1420.4119.9820.0319.851,312,000
Mar 01, 201920.0520.3119.8520.1619.981,014,200
Feb 28, 201919.8520.1019.7619.9919.811,174,700
Feb 28, 20190.175 Dividend
Feb 27, 201919.8220.1619.8220.0519.70877,300
Feb 26, 201920.0720.2619.8219.8319.48684,500
Feb 25, 201920.2920.5020.1120.1719.82976,600
Feb 22, 201920.0120.2019.9420.0719.72997,600
Feb 21, 201920.1520.1919.9120.0019.65908,900
Feb 20, 201920.1820.3920.0520.1319.781,812,100
Feb 19, 201920.1420.3420.0120.1719.82914,900
Feb 15, 201919.9820.3519.9820.2619.91864,900
Feb 14, 201919.8119.9019.5819.7519.41971,100
Feb 13, 201919.8020.0619.7320.0119.66823,300
Feb 12, 201919.6019.8819.5419.7819.43913,700
Feb 11, 201919.3219.4719.2019.4319.091,418,400
Feb 08, 201919.6219.6619.0819.2718.931,057,200
Feb 07, 201919.5019.8619.3319.7619.411,849,200
Feb 06, 201919.1719.5019.1219.4219.081,608,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...