U.S. markets close in 2 hours 32 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202120.3920.8520.1320.4120.41481,728
Jan 14, 202120.6221.5020.5021.0421.041,267,100
Jan 13, 202120.2120.4419.8520.3920.391,265,500
Jan 12, 202119.8320.6319.6920.4120.411,258,100
Jan 11, 202118.8619.7318.5119.6919.691,078,900
Jan 08, 202119.2919.3718.4619.2119.211,373,700
Jan 07, 202118.5219.1018.4319.0219.02811,800
Jan 06, 202117.2118.7617.2118.2218.221,622,400
Jan 05, 202116.2816.9116.2816.6316.63698,700
Jan 04, 202116.5916.7115.9516.2516.25934,700
Dec 31, 202016.4316.7016.3316.4216.42710,900
Dec 30, 202016.0716.5816.0616.4916.49632,400
Dec 29, 202016.2816.4215.8516.0616.06806,100
Dec 28, 202016.4816.4916.1116.2616.26768,400
Dec 24, 202016.5816.6416.0316.3016.30525,900
Dec 23, 202015.6416.4715.4916.4016.401,240,700
Dec 22, 202015.5015.6615.2715.4815.481,029,000
Dec 21, 202015.3115.6615.0415.5215.52805,300
Dec 18, 202015.5015.7715.2015.2815.282,866,300
Dec 17, 202015.5215.5915.2915.4515.451,025,900
Dec 16, 202015.7315.7415.3615.5115.511,175,300
Dec 15, 202015.0515.7014.8015.6115.611,583,200
Dec 14, 202015.1015.1914.6814.7614.76882,300
Dec 11, 202014.5814.8614.4814.7814.781,503,900
Dec 10, 202014.6714.9614.6714.8714.871,475,500
Dec 09, 202015.0015.1314.7314.7814.781,354,200
Dec 08, 202014.4814.8214.4714.8014.80634,400
Dec 07, 202014.7814.8314.4114.7614.76714,900
Dec 04, 202014.8315.0514.6414.8614.86793,100
Dec 03, 202014.6214.7114.4114.5214.52829,400
Dec 02, 202014.2814.7814.2214.6314.63674,800
Dec 01, 202014.4114.5914.2414.3014.30972,300
Nov 30, 202014.6614.7613.9313.9413.94980,000
Nov 27, 202014.9515.1514.6714.8214.82461,800
Nov 25, 202015.2315.3914.8515.1515.151,565,500
Nov 24, 202014.9815.6614.8615.5615.561,653,800
Nov 23, 202014.6014.7914.3414.5814.581,248,100
Nov 20, 202014.2514.3513.9514.2414.24805,400
Nov 19, 202014.1414.4814.0714.4614.46614,100
Nov 18, 202014.7114.8514.2714.3014.30963,000
Nov 17, 202014.3114.7814.0814.6714.67923,900
Nov 16, 202014.6114.9114.4414.7214.721,228,900
Nov 13, 202013.8214.2313.7014.0014.001,069,500
Nov 12, 202013.2913.6413.1313.5413.541,547,300
Nov 11, 202013.9414.0313.1413.7013.701,201,500
Nov 10, 202013.7814.2913.5213.9613.962,581,900
Nov 09, 202012.9914.2412.9913.5513.552,214,000
Nov 06, 202012.0212.1011.6511.7011.70836,500
Nov 05, 202011.3711.9511.3011.8711.871,026,600
Nov 04, 202011.5611.6611.0111.2211.221,236,500
Nov 03, 202012.1412.3411.9712.1612.161,161,200
Nov 02, 202011.5311.8011.2511.7411.741,046,400
Oct 30, 202011.0911.3510.9411.2211.221,350,900
Oct 30, 20200.075 Dividend
Oct 29, 202010.9411.2910.7911.1811.111,041,800
Oct 28, 202011.1011.3510.9911.0210.95981,000
Oct 27, 202011.7911.8611.4411.4711.391,476,200
Oct 26, 202011.8711.9911.5911.8311.751,601,200
Oct 23, 202012.2412.2911.7112.0611.981,422,600
Oct 22, 202011.7612.1211.7012.0511.972,345,900
Oct 21, 202011.5011.8111.2011.6911.611,699,100
Oct 20, 202010.7411.1910.6410.9910.922,030,000
Oct 19, 202010.5510.7910.4110.5010.431,078,700
Oct 16, 202010.5010.6310.3010.4310.361,247,300
Oct 15, 202010.0510.5310.0110.4810.411,265,500
Oct 14, 202010.4410.7110.2410.2610.191,306,900
Oct 13, 202010.4310.6010.3810.4710.401,431,300
Oct 12, 202010.5810.6610.4410.6010.53692,700
Oct 09, 202010.9711.2010.5810.5810.511,297,400
Oct 08, 202010.5010.9310.3510.9110.841,611,600
Oct 07, 202010.1210.5710.0710.4310.361,816,500
Oct 06, 202010.1810.489.899.979.901,765,800
Oct 05, 20209.5010.009.469.979.90835,700
Oct 02, 20208.679.408.679.359.291,723,700
Oct 01, 20208.638.928.488.918.851,397,000
Sep 30, 20208.558.768.498.598.531,114,500
Sep 29, 20208.608.758.378.458.391,009,900
Sep 28, 20208.328.748.318.668.601,020,900
Sep 25, 20207.918.187.858.098.041,146,100
Sep 24, 20207.918.247.738.017.961,408,200
Sep 23, 20208.138.357.937.937.881,323,700
Sep 22, 20208.338.498.008.078.02982,400
Sep 21, 20208.528.658.238.318.251,377,900
Sep 18, 20208.848.958.688.918.852,753,300
Sep 17, 20208.598.858.538.768.701,403,900
Sep 16, 20208.718.988.598.788.721,375,500
Sep 15, 20208.999.028.698.758.69773,000
Sep 14, 20208.799.108.648.978.911,231,900
Sep 11, 20208.658.768.508.688.621,105,400
Sep 10, 20209.009.128.568.678.611,397,800
Sep 09, 20209.209.298.848.928.861,751,800
Sep 08, 20209.649.669.089.099.031,062,900
Sep 04, 20209.9910.059.559.899.821,020,300
Sep 03, 20209.6710.059.499.599.531,404,700
Sep 02, 20209.259.649.119.559.491,373,500
Sep 01, 20209.369.559.259.319.251,207,500
Aug 31, 20209.589.629.369.509.441,140,900
Aug 28, 20209.989.989.649.689.621,131,200
Aug 27, 20209.559.929.459.829.751,299,100
Aug 26, 20209.609.709.469.539.471,443,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...