CASCADE BANCORP (NQ: CACB)
4.870 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.870 4.870 4.870 0 -0.04(-0.81%)
Apr 16, 2014 4.801 5.070 4.801 4.910 17,214 +0.09(+1.87%)
Apr 15, 2014 4.830 4.990 4.750 4.820 41,893 -0.04(-0.82%)
Apr 14, 2014 4.950 5.180 4.760 4.860 31,819 -0.01(-0.21%)
Apr 11, 2014 5.000 5.040 4.850 4.870 46,027 -0.16(-3.18%)
Apr 10, 2014 5.110 5.150 5.000 5.030 31,894 -0.07(-1.37%)
Apr 09, 2014 5.330 5.330 5.040 5.100 31,052 -0.13(-2.49%)
Apr 08, 2014 5.640 5.640 5.230 5.230 19,449 -0.15(-2.79%)
Apr 07, 2014 5.590 5.590 5.350 5.380 22,627 -0.17(-3.06%)
Apr 04, 2014 5.730 5.730 5.510 5.550 28,149 -0.13(-2.29%)
Apr 03, 2014 5.690 5.720 5.680 5.680 18,392 +0.01(+0.18%)
Apr 02, 2014 5.660 5.690 5.530 5.670 19,455 +0.05(+0.89%)
Apr 01, 2014 5.630 5.660 5.570 5.620 26,342 +0.02(+0.36%)
Mar 31, 2014 5.590 5.689 5.510 5.600 28,716 +0.08(+1.45%)
Mar 28, 2014 5.400 5.570 5.400 5.520 32,353 +0.10(+1.85%)
Mar 27, 2014 5.610 5.610 5.390 5.420 44,006 -0.13(-2.34%)
Mar 26, 2014 5.730 5.730 5.500 5.550 44,784 -0.14(-2.46%)
Mar 25, 2014 5.820 5.820 5.561 5.690 39,400 -0.05(-0.87%)
Mar 24, 2014 5.710 5.790 5.640 5.740 33,006 +0.11(+1.95%)
Mar 21, 2014 5.500 5.660 5.500 5.630 72,233 +0.13(+2.36%)
Mar 20, 2014 5.430 5.600 5.430 5.500 119,424 +0.09(+1.66%)
Mar 19, 2014 5.370 5.510 5.260 5.410 52,312 +0.01(+0.19%)
Mar 18, 2014 5.400 5.470 5.230 5.400 44,107 +0.02(+0.37%)
Mar 17, 2014 5.300 5.440 5.245 5.380 17,636 +0.08(+1.51%)
Mar 14, 2014 5.340 5.420 5.250 5.300 28,037 -0.04(-0.75%)
Mar 13, 2014 5.340 5.440 5.190 5.340 122,054 +0.01(+0.19%)
Mar 12, 2014 5.170 5.500 5.170 5.330 173,142 +0.17(+3.29%)
Mar 11, 2014 5.130 5.180 5.040 5.160 18,613 +0.06(+1.18%)
Mar 10, 2014 5.130 5.170 5.040 5.100 13,730 -0.06(-1.16%)
Mar 07, 2014 5.120 5.390 5.110 5.160 30,691 +0.08(+1.57%)
Mar 06, 2014 4.840 5.100 4.840 5.080 44,958 +0.25(+5.18%)
Mar 05, 2014 5.000 5.000 4.730 4.830 14,542 -0.15(-3.01%)
Mar 04, 2014 4.770 5.070 4.768 4.980 45,353 +0.19(+3.97%)
Mar 03, 2014 4.900 4.940 4.710 4.790 31,673 -0.09(-1.84%)
Feb 28, 2014 4.890 4.950 4.770 4.880 23,351 +0.01(+0.21%)
Feb 27, 2014 4.830 4.949 4.710 4.870 20,126 +0.04(+0.83%)
Feb 26, 2014 4.792 4.910 4.700 4.830 25,497 -0.10(-2.03%)
Feb 25, 2014 4.930 5.050 4.900 4.930 28,252 -0.01(-0.20%)
Feb 24, 2014 4.850 4.980 4.770 4.940 30,651 +0.17(+3.56%)
Feb 21, 2014 4.850 4.850 4.740 4.770 11,835 -0.05(-1.04%)
Feb 20, 2014 4.684 4.850 4.684 4.820 20,772 +0.04(+0.84%)
Feb 19, 2014 4.750 4.860 4.700 4.780 43,786 -0.03(-0.62%)
Feb 18, 2014 4.850 4.930 4.670 4.810 52,138 -0.01(-0.21%)
Feb 14, 2014 4.820 4.820 4.820 0 -0.09(-1.83%)
Feb 13, 2014 4.650 5.000 4.650 4.910 42,566 +0.26(+5.59%)
Feb 12, 2014 4.770 4.770 4.610 4.650 33,616 -0.09(-1.90%)
Feb 11, 2014 4.730 4.830 4.582 4.740 44,443 +0.04(+0.85%)
Feb 10, 2014 4.550 5.000 4.310 4.700 136,584 +0.21(+4.68%)
Feb 07, 2014 4.550 4.750 4.390 4.490 94,016 -0.07(-1.54%)
Feb 06, 2014 4.660 4.720 4.540 4.560 34,659 -0.15(-3.18%)
Feb 05, 2014 5.130 5.130 4.680 4.710 21,570 +0.02(+0.43%)
Feb 04, 2014 4.810 4.860 4.670 4.690 9,017 -0.07(-1.47%)
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