CASCADE BANCORP (NQ: CACB)
4.620 USD  -0.130 (-2.74%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.670 4.870 4.600 4.620 323,178 -0.13(-2.74%)
Jan 29, 2015 4.620 4.790 4.620 4.750 142,041 +0.10(+2.15%)
Jan 28, 2015 4.760 4.760 4.640 4.650 63,177 -0.06(-1.27%)
Jan 27, 2015 4.790 4.850 4.700 4.710 46,866 -0.14(-2.89%)
Jan 26, 2015 4.710 4.850 4.650 4.850 46,497 +0.12(+2.54%)
Jan 23, 2015 4.750 4.750 4.650 4.730 76,658 -0.01(-0.21%)
Jan 22, 2015 4.580 4.750 4.540 4.740 46,433 +0.19(+4.18%)
Jan 21, 2015 4.400 4.630 4.400 4.550 178,844 +0.11(+2.48%)
Jan 20, 2015 4.220 4.510 4.220 4.440 157,542 +0.19(+4.47%)
Jan 16, 2015 4.320 4.380 4.140 4.250 301,073 -0.09(-2.07%)
Jan 15, 2015 4.340 4.340 152,328 -0.21(-4.62%)
Jan 14, 2015 4.630 4.700 4.530 4.550 146,408 -0.13(-2.78%)
Jan 13, 2015 4.680 51,712 -0.05(-1.06%)
Jan 12, 2015 4.760 4.810 4.700 4.730 44,765 -0.05(-1.05%)
Jan 09, 2015 4.950 4.950 4.780 4.780 64,310 -0.19(-3.82%)
Jan 08, 2015 5.000 5.000 4.780 4.970 60,200 -0.03(-0.60%)
Jan 07, 2015 4.970 5.010 4.900 5.000 57,443 +0.05(+1.01%)
Jan 06, 2015 5.070 5.070 4.910 4.950 190,408 -0.12(-2.37%)
Jan 05, 2015 5.100 5.140 5.030 5.070 39,459 -0.07(-1.36%)
Jan 02, 2015 5.220 5.220 5.030 5.140 71,281 -0.05(-0.96%)
Dec 31, 2014 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 30, 2014 5.190 5.190 5.110 5.190 20,872 +0.01(+0.19%)
Dec 29, 2014 5.170 5.200 5.110 5.180 30,454 -0.02(-0.38%)
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%)
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