Cascade Bancorp (CACB)
NASDAQ: CACB
· Real-Time Price · USD
6.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2017 | 7.18 | 7.22 | 6.98 | 6.99 | 6.99 | -3.19% | 373,723 |
| May 26, 2017 | 7.27 | 7.29 | 7.20 | 7.22 | 7.22 | -0.69% | 51,069 |
| May 25, 2017 | 7.29 | 7.38 | 7.26 | 7.27 | 7.27 | -0.68% | 95,047 |
| May 24, 2017 | 7.35 | 7.36 | 7.27 | 7.32 | 7.32 | -0.41% | 69,001 |
| May 23, 2017 | 7.30 | 7.38 | 7.21 | 7.35 | 7.35 | 0.82% | 64,129 |
| May 22, 2017 | 7.24 | 7.30 | 7.20 | 7.29 | 7.29 | 0.83% | 60,227 |
| May 19, 2017 | 7.25 | 7.29 | 7.19 | 7.23 | 7.23 | -0.41% | 71,034 |
| May 18, 2017 | 7.20 | 7.31 | 7.20 | 7.26 | 7.26 | 0.55% | 79,138 |
| May 17, 2017 | 7.37 | 7.41 | 7.17 | 7.22 | 7.22 | -3.86% | 117,025 |
| May 16, 2017 | 7.51 | 7.60 | 7.36 | 7.51 | 7.51 | 0.13% | 331,200 |
| May 15, 2017 | 7.49 | 7.54 | 7.46 | 7.50 | 7.50 | 0.27% | 197,286 |
| May 12, 2017 | 7.51 | 7.56 | 7.41 | 7.48 | 7.48 | -0.80% | 74,879 |
| May 11, 2017 | 7.59 | 7.62 | 7.48 | 7.54 | 7.54 | -1.18% | 817,426 |
| May 10, 2017 | 7.62 | 7.66 | 7.57 | 7.63 | 7.63 | 0.00% | 95,849 |
| May 9, 2017 | 7.70 | 7.75 | 7.59 | 7.63 | 7.63 | -0.91% | 159,236 |
| May 8, 2017 | 7.67 | 7.73 | 7.60 | 7.70 | 7.70 | 0.39% | 161,780 |
| May 5, 2017 | 7.68 | 7.69 | 7.57 | 7.67 | 7.67 | 0.26% | 158,950 |
| May 4, 2017 | 7.70 | 7.72 | 7.61 | 7.65 | 7.65 | -0.26% | 109,501 |
| May 3, 2017 | 7.53 | 7.69 | 7.53 | 7.67 | 7.67 | 1.19% | 428,766 |
| May 2, 2017 | 7.61 | 7.61 | 7.54 | 7.58 | 7.58 | -0.39% | 575,664 |