CASCADE BANCORP (NQ: CACB)
4.790 USD  -0.110 (-2.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 4.860 4.890 4.740 4.790 54,201 -0.11(-2.24%)
Apr 16, 2015 4.900 4.900 4.840 4.900 64,149 +0.00(+0.00%)
Apr 15, 2015 4.820 4.900 4.810 4.900 176,004 +0.08(+1.66%)
Apr 14, 2015 4.810 4.850 4.760 4.820 89,481 -0.01(-0.21%)
Apr 13, 2015 4.760 4.840 4.720 4.830 55,299 +0.05(+1.05%)
Apr 10, 2015 4.860 4.860 4.760 4.780 45,288 -0.04(-0.93%)
Apr 09, 2015 4.840 4.880 4.790 4.825 121,364 -0.01(-0.31%)
Apr 08, 2015 4.840 4.850 4.770 4.840 135,609 +0.00(+0.00%)
Apr 07, 2015 4.840 4.850 4.830 4.840 88,813 +0.00(+0.00%)
Apr 06, 2015 4.850 4.860 4.800 4.840 106,445 -0.04(-0.82%)
Apr 02, 2015 4.880 4.880 4.880 0 +0.04(+0.83%)
Apr 01, 2015 4.790 4.880 4.720 4.840 124,970 +0.04(+0.83%)
Mar 31, 2015 4.820 4.890 4.760 4.800 52,561 -0.07(-1.44%)
Mar 30, 2015 4.830 4.870 4.820 4.870 148,507 +0.04(+0.83%)
Mar 27, 2015 4.800 4.830 4.770 4.830 69,446 +0.02(+0.42%)
Mar 26, 2015 4.780 4.830 4.750 4.810 72,199 +0.04(+0.84%)
Mar 25, 2015 4.800 4.820 4.750 4.770 49,114 -0.05(-1.04%)
Mar 24, 2015 4.840 4.840 4.775 4.820 53,030 +0.01(+0.21%)
Mar 23, 2015 4.860 4.880 4.710 4.810 89,705 -0.05(-1.03%)
Mar 20, 2015 4.830 4.870 4.780 4.860 221,352 +0.05(+1.04%)
Mar 19, 2015 4.810 4.840 4.780 4.810 30,723 -0.03(-0.62%)
Mar 18, 2015 4.850 4.880 4.800 4.840 27,904 -0.01(-0.21%)
Mar 17, 2015 4.790 4.850 4.750 4.850 44,968 +0.01(+0.21%)
Mar 16, 2015 4.860 4.860 4.780 4.840 64,963 -0.05(-1.02%)
Mar 13, 2015 4.920 4.930 4.870 4.890 56,818 -0.04(-0.81%)
Mar 12, 2015 4.850 4.950 4.840 4.930 100,667 +0.10(+2.07%)
Mar 11, 2015 4.790 4.840 4.740 4.830 46,902 +0.04(+0.84%)
Mar 10, 2015 4.770 4.840 4.750 4.790 42,147 -0.04(-0.83%)
Mar 09, 2015 4.770 4.870 4.740 4.830 92,300 +0.08(+1.68%)
Mar 06, 2015 4.660 4.830 4.660 4.750 67,294 +0.04(+0.85%)
Mar 05, 2015 4.710 4.780 4.680 4.710 143,901 -0.01(-0.21%)
Mar 04, 2015 4.790 4.640 4.720 188,037 +0.03(+0.64%)
Mar 03, 2015 4.680 4.690 112,510 -0.16(-3.30%)
Mar 02, 2015 4.850 4.890 4.785 4.850 61,085 +0.01(+0.21%)
Feb 27, 2015 4.850 4.860 4.800 4.840 70,244 -0.03(-0.62%)
Feb 26, 2015 4.870 4.765 4.870 61,001 +0.06(+1.25%)
Feb 25, 2015 4.690 4.850 4.680 4.810 181,872 +0.09(+1.91%)
Feb 24, 2015 4.740 4.800 4.670 4.720 56,914 -0.03(-0.63%)
Feb 23, 2015 4.750 4.830 4.695 4.750 82,381 -0.05(-1.04%)
Feb 20, 2015 4.850 4.850 4.690 4.800 67,244 -0.03(-0.62%)
Feb 19, 2015 4.850 4.880 4.730 4.830 83,376 -0.03(-0.62%)
Feb 18, 2015 4.860 4.900 4.750 4.860 125,226 +0.00(+0.00%)
Feb 17, 2015 4.900 4.900 4.790 4.860 139,257 -0.04(-0.82%)
Feb 13, 2015 4.900 4.900 4.900 0 +0.12(+2.51%)
Feb 12, 2015 4.650 4.850 4.552 4.780 1,012,178 +0.15(+3.24%)
Feb 11, 2015 4.670 4.710 4.600 4.630 40,367 -0.07(-1.49%)
Feb 10, 2015 4.800 4.800 4.670 4.700 794,330 -0.06(-1.26%)
Feb 09, 2015 4.760 4.800 4.700 4.760 72,172 -0.04(-0.83%)
Feb 06, 2015 4.790 4.840 4.680 4.800 526,034 +0.03(+0.63%)
Feb 05, 2015 4.730 4.800 4.672 4.770 35,046 +0.03(+0.63%)
Feb 04, 2015 4.750 4.850 4.674 4.740 61,421 -0.05(-1.04%)
Feb 03, 2015 4.710 4.880 4.700 4.790 145,886 +0.08(+1.70%)
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