CASCADE BANCORP (NQ: CACB)
6.010 USD  -0.010 (-0.17%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 6.000 6.040 5.940 6.020 74,835 -0.03(-0.50%)
Apr 29, 2016 5.940 6.090 5.770 6.050 117,663 +0.10(+1.68%)
Apr 28, 2016 5.720 6.010 5.720 5.950 66,641 -0.01(-0.17%)
Apr 27, 2016 5.900 5.970 5.870 5.960 84,289 +0.08(+1.36%)
Apr 26, 2016 5.860 5.950 5.860 5.880 51,925 +0.01(+0.17%)
Apr 25, 2016 5.850 5.890 5.810 5.870 25,207 +0.01(+0.17%)
Apr 22, 2016 5.720 5.890 5.720 5.860 44,609 +0.14(+2.45%)
Apr 21, 2016 5.710 5.750 5.680 5.720 48,207 -0.02(-0.35%)
Apr 20, 2016 5.750 5.840 5.730 5.740 57,642 -0.02(-0.35%)
Apr 19, 2016 5.710 5.790 5.710 5.760 25,133 +0.03(+0.52%)
Apr 18, 2016 5.770 5.780 5.640 5.730 56,597 -0.04(-0.69%)
Apr 15, 2016 5.730 5.850 5.700 5.770 41,015 +0.02(+0.35%)
Apr 14, 2016 5.700 5.750 5.700 5.750 28,577 +0.05(+0.88%)
Apr 13, 2016 5.700 5.740 5.685 5.700 57,550 +0.04(+0.71%)
Apr 12, 2016 5.610 5.710 5.560 5.660 41,103 +0.04(+0.71%)
Apr 11, 2016 5.650 5.710 5.600 5.620 21,862 -0.03(-0.53%)
Apr 08, 2016 5.650 5.680 5.560 5.650 37,017 +0.03(+0.53%)
Apr 07, 2016 5.650 5.770 5.600 5.620 69,094 -0.03(-0.53%)
Apr 06, 2016 5.630 5.710 5.570 5.650 29,182 +0.01(+0.18%)
Apr 05, 2016 5.720 5.730 5.615 5.640 48,049 -0.08(-1.40%)
Apr 04, 2016 5.700 5.770 5.680 5.720 53,560 -0.02(-0.35%)
Apr 01, 2016 5.700 5.840 5.600 5.740 77,246 +0.03(+0.53%)
Mar 31, 2016 5.790 5.840 5.710 5.710 106,810 -0.06(-1.04%)
Mar 30, 2016 5.790 5.820 5.650 5.770 20,433 +0.04(+0.70%)
Mar 29, 2016 5.630 5.750 5.610 5.730 100,280 +0.08(+1.42%)
Mar 28, 2016 5.690 5.690 5.610 5.650 24,071 -0.04(-0.70%)
Mar 24, 2016 5.690 5.690 5.690 0 +0.05(+0.89%)
Mar 23, 2016 5.640 5.710 5.600 5.640 76,438 -0.02(-0.35%)
Mar 22, 2016 5.650 5.690 5.630 5.660 74,645 +0.01(+0.18%)
Mar 21, 2016 5.680 5.730 5.630 5.650 29,453 -0.01(-0.18%)
Mar 18, 2016 5.500 5.670 5.460 5.660 255,207 +0.17(+3.10%)
Mar 17, 2016 5.360 5.500 5.310 5.490 43,592 +0.11(+2.04%)
Mar 16, 2016 5.320 5.460 5.320 5.380 61,038 +0.00(+0.00%)
Mar 15, 2016 5.600 5.600 5.380 5.380 21,113 -0.23(-4.10%)
Mar 14, 2016 5.760 5.780 5.580 5.610 25,132 -0.19(-3.28%)
Mar 11, 2016 5.730 5.810 5.690 5.800 43,176 +0.11(+1.93%)
Mar 10, 2016 5.700 5.750 5.630 5.690 35,320 +0.01(+0.18%)
Mar 09, 2016 5.680 5.720 5.640 5.680 21,149 +0.04(+0.71%)
Mar 08, 2016 5.590 5.720 5.520 5.640 51,651 +0.00(+0.00%)
Mar 07, 2016 5.620 5.660 5.620 5.640 43,917 -0.02(-0.35%)
Mar 04, 2016 5.650 5.670 5.600 5.660 40,848 +0.00(+0.00%)
Mar 03, 2016 5.500 5.660 5.460 5.660 60,465 +0.17(+3.10%)
Mar 02, 2016 5.430 5.500 5.390 5.490 63,540 +0.05(+0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here