Singapore markets close in 2 hours 58 minutes

Cadence Bank (CADE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.62+0.22 (+0.83%)
At close: 04:00PM EDT
26.62 +0.01 (+0.04%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202426.7226.9426.3826.6226.62912,700
16 Apr 202426.5526.6426.1626.4026.40977,400
15 Apr 202426.9127.3226.4826.8226.821,513,500
12 Apr 202426.6326.9026.5026.8326.83830,200
11 Apr 202427.0627.3726.7426.9926.991,280,500
10 Apr 202427.7127.7126.7126.9626.961,375,300
09 Apr 202428.2328.6728.0928.4828.481,100,000
08 Apr 202427.6528.2127.4128.1328.13754,500
05 Apr 202427.3227.8127.2527.6727.671,004,900
04 Apr 202427.9628.3027.4327.4827.481,047,100
03 Apr 202427.5927.9027.5427.6127.61804,000
02 Apr 202428.5028.5027.7027.8127.81992,500
01 Apr 202429.0929.1528.4028.7228.72997,500
28 Mar 202428.9329.2128.7329.0029.00944,600
27 Mar 202427.8728.9827.8428.9428.941,312,600
26 Mar 202428.2428.2427.6627.6927.69576,200
25 Mar 202428.0928.4227.9227.9827.98474,600
22 Mar 202428.7628.8827.9528.0828.08994,100
21 Mar 202428.4929.0328.4128.7128.711,090,600
20 Mar 202427.1028.5027.0828.2128.211,064,100
19 Mar 202426.8127.5126.7327.2827.281,158,800
18 Mar 202427.1227.1526.7626.9326.931,170,400
15 Mar 202426.6627.4926.6627.0527.054,026,700
14 Mar 202427.5927.5926.5926.8326.831,542,000
14 Mar 20240.25 Dividend
13 Mar 202427.6928.1127.6227.7427.491,118,700
12 Mar 202427.9528.1827.5227.7127.46835,300
11 Mar 202427.9728.1927.6827.9927.74853,500
08 Mar 202428.2228.5427.8827.9327.68853,700
07 Mar 202428.6628.9027.9928.0127.76956,000
06 Mar 202428.5028.8527.6228.2628.011,159,000
05 Mar 202427.0028.6927.0028.5428.281,367,200
04 Mar 202427.7327.9527.1027.2326.98950,900
01 Mar 202427.4127.5326.7927.4927.24881,700
29 Feb 202427.4227.8327.0227.6827.431,538,500
28 Feb 202427.0427.2526.7626.7926.55909,600
27 Feb 202427.4327.5627.1627.3827.13669,500
26 Feb 202426.9327.2926.8627.1726.93980,500
23 Feb 202427.3727.4826.9927.2126.961,255,800
22 Feb 202427.4527.6127.0927.3927.14768,200
21 Feb 202427.3327.4527.0927.3727.121,121,200
20 Feb 202427.2327.6627.1827.4227.17853,000
16 Feb 202427.2727.7527.0627.5927.341,231,700
15 Feb 202426.6627.8526.6527.6227.371,629,800
14 Feb 202426.5526.9725.9326.5126.271,770,300
13 Feb 202426.2726.5325.5526.0825.842,002,400
12 Feb 202426.8127.7726.8027.4027.152,077,500
09 Feb 202425.8526.9625.5526.7526.512,451,500
08 Feb 202425.4325.8625.2725.7925.561,588,600
07 Feb 202425.7225.7224.9925.5425.311,871,800
06 Feb 202425.6526.0925.3225.5525.321,810,300
05 Feb 202425.8325.9925.5025.8025.571,897,900
02 Feb 202425.5326.4825.3926.3026.062,529,900
01 Feb 202426.7126.8025.0026.0425.813,338,600
31 Jan 202427.6127.6426.5026.6226.382,579,000
30 Jan 202427.7429.2327.6428.2728.023,361,900
29 Jan 202429.5630.0329.4629.9929.721,754,600
26 Jan 202429.6229.8829.4129.6029.331,612,500
25 Jan 202429.7429.9128.9529.3829.121,457,000
24 Jan 202429.2229.6229.0029.3629.101,271,900
23 Jan 202429.7529.9128.9028.9028.641,422,500
22 Jan 202429.3229.7229.0829.6629.391,677,100
19 Jan 202428.4529.0128.0628.9428.681,380,300
18 Jan 202427.9228.4327.8528.3428.081,220,500
17 Jan 202427.0827.7826.9927.7727.521,650,700
16 Jan 202427.7228.0927.6127.6827.431,046,700
12 Jan 202428.7428.8627.8628.2828.03879,700
11 Jan 202428.6228.6727.9528.4028.142,372,600
10 Jan 202428.9229.0728.5628.8828.62982,700
09 Jan 202428.5528.9828.3728.9428.681,497,800
08 Jan 202428.7429.1928.6429.1728.91799,100
05 Jan 202428.2129.1928.1428.8028.541,137,000
04 Jan 202428.3628.7828.3428.4028.141,535,400
03 Jan 202429.1229.1328.2128.2728.021,225,800
02 Jan 202429.2830.0129.1229.4729.201,334,300
29 Dec 202330.1030.1629.5929.5929.321,039,600
28 Dec 202330.1230.3330.0430.1829.91852,600
27 Dec 202330.3130.3830.0030.2429.97869,300
26 Dec 202330.0030.4129.8430.2029.93857,700
22 Dec 202329.9230.3029.7029.9029.63812,300
21 Dec 202329.8830.0029.4029.7129.441,197,200
20 Dec 202330.1430.6829.4529.4729.201,977,200
19 Dec 202330.2430.5829.9130.2629.991,369,500
18 Dec 202330.5730.6629.9330.0229.751,458,800
15 Dec 202331.1431.2030.1330.4330.163,211,800
14 Dec 202330.7031.4530.0531.0430.762,765,800
14 Dec 20230.235 Dividend
13 Dec 202327.8929.7127.6729.5429.043,083,400
12 Dec 202327.8627.9627.5427.8727.401,434,800
11 Dec 202327.6427.9527.5927.8627.391,204,100
08 Dec 202327.4028.0027.2427.8227.351,378,900
07 Dec 202326.8627.5026.7627.4026.941,311,900
06 Dec 202327.1427.6126.5626.6526.201,297,900
05 Dec 202327.1627.2126.6126.7626.31971,500
04 Dec 202326.6227.5226.5927.3726.911,869,600
01 Dec 202324.8626.9224.7626.8826.432,403,600
30 Nov 202324.9025.2224.7425.0524.631,209,200
29 Nov 202324.6925.2724.6924.8524.431,278,700
28 Nov 202324.4424.6624.1524.5024.091,144,100
27 Nov 202324.4524.6024.2024.4023.991,233,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...