CASCADE BANCORP (NQ: CACB)
5.280 USD  -0.070 (-1.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 4.360 4.480 4.350 4.450 222,169 +0.11(+2.53%)
May 30, 2014 4.330 4.380 4.110 4.340 327,866 +0.01(+0.23%)
May 29, 2014 4.300 4.340 4.260 4.330 51,426 +0.06(+1.41%)
May 28, 2014 4.340 4.398 4.260 4.270 70,080 -0.09(-2.06%)
May 27, 2014 4.360 4.380 4.350 4.360 101,309 +0.08(+1.87%)
May 23, 2014 4.280 4.280 4.280 0 +0.03(+0.71%)
May 22, 2014 4.190 4.290 4.160 4.250 185,215 +0.05(+1.19%)
May 21, 2014 4.250 4.270 4.160 4.200 247,461 -0.02(-0.47%)
May 20, 2014 4.420 4.420 4.150 4.220 184,954 -0.11(-2.54%)
May 19, 2014 4.530 4.590 4.260 4.330 398,925 -0.24(-5.25%)
May 16, 2014 4.580 4.650 4.511 4.570 26,003 -0.02(-0.44%)
May 15, 2014 4.610 4.660 4.560 4.590 24,575 -0.06(-1.29%)
May 14, 2014 4.700 4.790 4.620 4.650 14,780 -0.18(-3.73%)
May 13, 2014 4.820 4.890 4.690 4.830 31,761 +0.00(+0.00%)
May 12, 2014 4.630 4.840 4.630 4.830 16,331 +0.16(+3.43%)
May 09, 2014 4.700 4.740 4.640 4.670 19,101 -0.03(-0.64%)
May 08, 2014 4.850 4.850 4.700 4.700 13,583 -0.03(-0.63%)
May 07, 2014 4.710 4.800 4.710 4.730 21,963 +0.02(+0.42%)
May 06, 2014 4.810 4.830 4.710 4.710 19,380 -0.12(-2.48%)
May 05, 2014 5.060 5.100 4.790 4.830 13,917 -0.23(-4.55%)
May 02, 2014 4.780 5.500 4.730 5.060 36,921 +0.31(+6.53%)
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