CASCADE BANCORP (NQ: CACB)
5.150 USD  -0.050 (-0.96%)
Streaming Delayed Price  /  Updated: 9:36 AM EST, Dec 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 26, 2014 5.130 5.230 5.130 5.200 29,591 +0.06(+1.17%)
Dec 24, 2014 5.140 5.140 5.140 0 +0.02(+0.39%)
Dec 23, 2014 5.190 5.190 5.050 5.120 32,841 -0.06(-1.16%)
Dec 22, 2014 5.140 5.190 5.030 5.180 49,849 +0.01(+0.19%)
Dec 19, 2014 4.960 5.250 4.940 5.170 207,731 +0.19(+3.82%)
Dec 18, 2014 5.000 5.010 4.920 4.980 58,956 +0.01(+0.20%)
Dec 17, 2014 4.780 4.980 4.780 4.970 95,654 +0.18(+3.76%)
Dec 16, 2014 4.900 4.790 38,714 +0.01(+0.21%)
Dec 15, 2014 4.820 4.850 4.700 4.780 45,523 +0.00(+0.00%)
Dec 12, 2014 4.690 4.800 4.690 4.780 44,931 +0.01(+0.21%)
Dec 11, 2014 4.710 4.800 4.660 4.770 45,751 +0.07(+1.49%)
Dec 10, 2014 4.770 4.800 4.640 4.700 68,571 -0.10(-2.08%)
Dec 09, 2014 4.710 4.920 4.650 4.800 86,039 +0.04(+0.84%)
Dec 08, 2014 4.770 4.810 4.750 4.760 28,579 -0.04(-0.83%)
Dec 05, 2014 4.610 4.820 4.579 4.800 81,703 +0.18(+3.90%)
Dec 04, 2014 4.880 4.880 4.600 4.620 577,842 -0.25(-5.13%)
Dec 03, 2014 4.820 4.920 4.770 4.870 36,380 +0.04(+0.83%)
Dec 02, 2014 4.710 4.900 4.652 4.830 52,896 +0.14(+2.99%)
Dec 01, 2014 4.880 4.880 4.670 4.690 43,629 -0.19(-3.89%)
Nov 28, 2014 4.970 4.970 4.880 4.880 30,976 -0.08(-1.61%)
Nov 26, 2014 4.960 4.960 4.960 0 +0.02(+0.40%)
Nov 25, 2014 4.950 4.960 4.890 4.940 14,956 -0.03(-0.60%)
Nov 24, 2014 4.890 4.980 4.870 4.970 49,505 +0.11(+2.26%)
Nov 21, 2014 4.920 4.950 4.850 4.860 55,185 +0.02(+0.41%)
Nov 20, 2014 4.750 4.930 4.700 4.840 73,614 +0.08(+1.68%)
Nov 19, 2014 4.830 4.952 4.750 4.760 65,041 -0.09(-1.86%)
Nov 18, 2014 4.780 4.950 4.740 4.850 62,054 +0.10(+2.11%)
Nov 17, 2014 4.810 4.810 4.610 4.750 93,732 -0.07(-1.45%)
Nov 14, 2014 4.850 4.860 4.801 4.820 29,475 -0.03(-0.62%)
Nov 13, 2014 4.920 4.970 4.830 4.850 33,644 -0.08(-1.62%)
Nov 12, 2014 4.960 4.988 4.920 4.930 57,041 -0.06(-1.20%)
Nov 11, 2014 5.110 5.110 4.960 4.990 112,718 -0.12(-2.35%)
Nov 10, 2014 5.040 5.149 5.000 5.110 52,480 +0.09(+1.79%)
Nov 07, 2014 5.060 5.060 5.000 5.020 27,104 -0.04(-0.79%)
Nov 06, 2014 5.030 5.070 5.010 5.060 33,039 +0.02(+0.40%)
Nov 05, 2014 5.018 5.050 4.900 5.040 30,237 +0.09(+1.82%)
Nov 04, 2014 4.950 5.010 4.900 4.950 43,447 -0.03(-0.60%)
Nov 03, 2014 5.110 5.110 4.960 4.980 109,641 -0.13(-2.54%)
Oct 31, 2014 5.080 5.110 5.010 5.110 152,554 +0.04(+0.79%)
Oct 30, 2014 5.030 5.070 4.970 5.070 165,122 +0.02(+0.40%)
Oct 29, 2014 4.930 5.085 4.930 5.050 64,331 -0.01(-0.20%)
Oct 28, 2014 4.940 5.090 4.940 5.060 78,172 +0.13(+2.64%)
Oct 27, 2014 4.920 4.960 4.950 4.930 29,879 -0.02(-0.40%)
Oct 24, 2014 5.000 5.025 4.950 4.950 21,964 -0.05(-1.00%)
Oct 23, 2014 5.080 5.080 4.960 5.000 36,230 -0.05(-0.99%)
Oct 22, 2014 5.040 5.050 300,327 +0.12(+2.43%)
Oct 21, 2014 5.000 5.080 4.900 4.930 47,408 -0.06(-1.20%)
Oct 20, 2014 5.070 5.110 4.970 4.990 41,288 -0.08(-1.58%)
Oct 17, 2014 5.060 5.070 47,206 -0.07(-1.36%)
Oct 16, 2014 5.220 5.220 5.060 5.140 73,872 -0.04(-0.77%)
Oct 15, 2014 5.150 5.210 5.020 5.180 94,709 -0.06(-1.15%)
Oct 14, 2014 5.200 5.260 5.160 5.240 100,178 +0.05(+0.96%)
Oct 13, 2014 5.100 5.222 5.100 5.190 75,233 +0.09(+1.76%)
Oct 10, 2014 5.100 5.190 4.980 5.100 89,182 +0.00(+0.00%)
Oct 09, 2014 5.260 5.260 5.100 5.100 72,606 -0.15(-2.86%)
Oct 08, 2014 5.110 5.250 5.050 5.250 93,479 +0.12(+2.34%)
Oct 07, 2014 5.190 5.250 5.000 5.130 113,574 -0.09(-1.82%)
Oct 06, 2014 5.170 5.260 5.140 5.225 74,008 +0.04(+0.87%)
Oct 03, 2014 5.080 5.200 5.050 5.180 56,236 +0.15(+2.98%)
Oct 02, 2014 4.890 5.090 4.890 5.030 59,168 +0.16(+3.29%)
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