CASCADE BANCORP (NQ: CACB)
5.160 USD  +0.080 (+1.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.080 5.170 5.060 5.160 85,459 +0.08(+1.57%)
Aug 28, 2014 5.120 5.130 5.060 5.080 100,603 -0.05(-0.97%)
Aug 27, 2014 5.140 5.248 5.110 5.130 120,197 -0.02(-0.39%)
Aug 26, 2014 5.140 5.340 5.140 5.150 97,453 -0.01(-0.19%)
Aug 25, 2014 5.350 5.438 5.100 5.160 60,732 -0.18(-3.37%)
Aug 22, 2014 5.430 5.490 5.330 5.340 73,414 -0.05(-0.93%)
Aug 21, 2014 5.400 5.440 5.310 5.390 54,906 -0.03(-0.55%)
Aug 20, 2014 5.360 5.450 5.300 5.420 772,855 +0.07(+1.31%)
Aug 19, 2014 5.210 5.400 5.155 5.350 115,167 +0.12(+2.29%)
Aug 18, 2014 5.130 5.130 5.110 5.230 89,425 +0.13(+2.55%)
Aug 15, 2014 5.250 5.250 5.100 5.100 80,226 -0.08(-1.54%)
Aug 14, 2014 5.210 5.310 5.160 5.180 46,820 +0.00(+0.00%)
Aug 13, 2014 5.230 5.230 5.150 5.180 64,134 +0.00(+0.00%)
Aug 12, 2014 5.250 5.260 5.100 5.180 80,307 -0.11(-2.08%)
Aug 11, 2014 5.320 5.370 5.160 5.290 49,926 -0.03(-0.56%)
Aug 08, 2014 5.280 5.390 5.210 5.320 81,878 +0.00(+0.00%)
Aug 07, 2014 5.390 5.470 5.290 5.320 59,861 -0.04(-0.75%)
Aug 06, 2014 5.260 5.390 5.260 5.360 54,516 +0.05(+0.94%)
Aug 05, 2014 5.290 5.405 5.265 5.310 102,465 +0.00(+0.00%)
Aug 04, 2014 5.370 5.400 5.290 5.310 79,857 -0.04(-0.75%)
Aug 01, 2014 5.410 5.480 5.300 5.350 100,698 -0.07(-1.29%)
Jul 31, 2014 5.410 5.500 5.340 5.420 176,834 -0.05(-0.91%)
Jul 30, 2014 5.350 5.500 5.330 5.470 134,600 +0.18(+3.40%)
Jul 29, 2014 5.230 5.360 5.130 5.290 60,948 +0.04(+0.76%)
Jul 28, 2014 5.300 5.310 5.140 5.250 63,592 -0.03(-0.57%)
Jul 25, 2014 5.300 5.380 5.200 5.280 76,288 -0.07(-1.31%)
Jul 24, 2014 5.450 5.470 5.300 5.350 86,327 -0.08(-1.47%)
Jul 23, 2014 5.480 5.500 5.400 5.430 39,864 -0.05(-0.91%)
Jul 22, 2014 5.500 5.500 5.459 5.480 58,840 +0.03(+0.55%)
Jul 21, 2014 5.510 5.510 5.420 5.450 34,882 -0.05(-0.91%)
Jul 18, 2014 5.330 5.600 5.330 5.500 172,836 +0.15(+2.80%)
Jul 17, 2014 5.530 5.530 5.320 5.350 93,184 -0.23(-4.12%)
Jul 16, 2014 5.350 5.650 5.330 5.580 1,022,537 +0.21(+3.91%)
Jul 15, 2014 5.380 5.400 5.270 5.370 125,555 +0.03(+0.56%)
Jul 14, 2014 5.360 5.380 5.300 5.340 119,310 +0.05(+0.95%)
Jul 11, 2014 5.240 5.350 5.200 5.290 226,567 +0.05(+0.95%)
Jul 10, 2014 5.160 5.280 5.100 5.240 150,672 +0.08(+1.55%)
Jul 09, 2014 5.140 5.240 5.100 5.160 50,049 +0.01(+0.19%)
Jul 08, 2014 5.300 5.300 5.090 5.150 120,598 -0.14(-2.65%)
Jul 07, 2014 5.290 5.350 5.134 5.290 159,671 +0.02(+0.38%)
Jul 03, 2014 5.270 5.270 5.270 0 +0.03(+0.57%)
Jul 02, 2014 5.240 5.300 5.190 5.240 82,545 -0.03(-0.57%)
Jul 01, 2014 5.200 5.305 5.150 5.270 159,258 +0.06(+1.15%)
Jun 30, 2014 5.220 5.230 5.130 5.210 66,605 -0.01(-0.19%)
Jun 27, 2014 5.200 5.300 5.130 5.220 326,471 -0.02(-0.38%)
Jun 26, 2014 5.150 5.260 5.090 5.240 170,181 +0.09(+1.75%)
Jun 25, 2014 5.100 5.180 5.010 5.150 205,450 +0.05(+0.98%)
Jun 24, 2014 5.010 5.150 5.010 5.100 168,989 +0.04(+0.79%)
Jun 23, 2014 4.930 5.080 4.900 5.060 148,300 +0.13(+2.64%)
Jun 20, 2014 4.810 4.980 4.715 4.930 761,500 +0.11(+2.28%)
Jun 19, 2014 4.860 4.860 4.750 4.820 126,226 -0.01(-0.21%)
Jun 18, 2014 4.730 4.890 4.730 4.830 180,460 +0.07(+1.47%)
Jun 17, 2014 4.710 4.770 4.660 4.760 349,732 +0.03(+0.63%)
Jun 16, 2014 4.770 4.790 4.600 4.730 240,839 -0.02(-0.42%)
Jun 13, 2014 4.790 4.810 4.740 4.750 105,501 -0.04(-0.84%)
Jun 12, 2014 4.770 4.810 4.710 4.790 122,563 -0.01(-0.21%)
Jun 11, 2014 4.700 4.870 4.686 4.800 604,300 +0.08(+1.69%)
Jun 10, 2014 4.660 4.750 4.660 4.720 650,006 +0.16(+3.51%)
Jun 06, 2014 4.480 4.600 4.420 4.560 994,756 +0.10(+2.24%)
Jun 05, 2014 4.320 4.480 4.300 4.460 62,008 +0.13(+3.00%)
Jun 04, 2014 4.310 4.420 4.300 4.330 65,887 +0.02(+0.46%)
Jun 03, 2014 4.420 4.470 4.265 4.310 81,715 -0.14(-3.15%)
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