CASCADE BANCORP (NQ: CACB)
5.310 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 5.400 5.450 5.290 5.310 23,595 -0.09(-1.67%)
Sep 02, 2015 5.310 5.400 5.250 5.400 111,633 +0.14(+2.66%)
Sep 01, 2015 5.330 5.360 5.250 5.260 73,269 -0.15(-2.77%)
Aug 31, 2015 5.260 5.410 5.250 5.410 66,346 +0.13(+2.46%)
Aug 28, 2015 5.250 5.400 5.250 5.280 42,105 +0.00(+0.00%)
Aug 27, 2015 5.320 5.343 5.250 5.280 46,110 -0.02(-0.38%)
Aug 26, 2015 5.360 5.360 5.200 5.300 81,485 +0.06(+1.15%)
Aug 25, 2015 5.350 5.350 5.240 5.240 72,742 +0.01(+0.19%)
Aug 24, 2015 5.160 5.350 5.090 5.230 113,534 -0.20(-3.68%)
Aug 21, 2015 5.360 5.470 5.360 5.430 106,565 +0.00(+0.00%)
Aug 20, 2015 5.490 5.540 5.420 5.430 79,753 -0.09(-1.63%)
Aug 19, 2015 5.500 5.610 5.490 5.520 63,779 +0.01(+0.18%)
Aug 18, 2015 5.500 5.530 5.460 5.510 43,360 -0.01(-0.18%)
Aug 17, 2015 5.550 5.580 5.490 5.520 25,947 -0.03(-0.54%)
Aug 14, 2015 5.520 5.600 5.510 5.550 76,521 -0.01(-0.18%)
Aug 13, 2015 5.380 5.690 5.380 5.560 281,913 +0.16(+2.96%)
Aug 12, 2015 5.440 5.450 5.318 5.400 54,384 -0.05(-0.92%)
Aug 11, 2015 5.460 5.520 5.450 5.450 85,564 -0.02(-0.37%)
Aug 10, 2015 5.500 5.560 5.460 5.470 143,828 -0.03(-0.55%)
Aug 07, 2015 5.410 5.570 5.400 5.500 168,875 +0.05(+0.92%)
Aug 06, 2015 5.410 5.470 5.320 5.450 72,412 +0.06(+1.11%)
Aug 05, 2015 5.390 5.430 5.370 5.390 56,031 +0.01(+0.19%)
Aug 04, 2015 5.310 5.390 5.285 5.380 44,498 +0.11(+2.09%)
Aug 03, 2015 5.190 5.340 5.190 5.270 38,021 +0.11(+2.13%)
Jul 31, 2015 5.200 5.270 5.160 5.160 65,779 -0.04(-0.77%)
Jul 30, 2015 5.140 5.240 5.140 5.200 49,934 +0.03(+0.58%)
Jul 29, 2015 5.330 5.330 5.140 5.170 43,212 -0.04(-0.77%)
Jul 28, 2015 5.260 5.290 5.190 5.210 34,327 -0.05(-0.95%)
Jul 27, 2015 5.100 5.270 5.070 5.260 1,371,545 +0.16(+3.14%)
Jul 24, 2015 5.070 5.170 5.040 5.100 40,301 +0.00(+0.00%)
Jul 23, 2015 5.280 5.280 5.070 5.100 71,538 -0.19(-3.59%)
Jul 22, 2015 5.250 5.350 5.250 5.290 17,382 +0.02(+0.38%)
Jul 21, 2015 5.310 5.370 5.260 5.270 29,861 -0.05(-0.94%)
Jul 20, 2015 5.370 5.379 5.310 5.320 19,465 -0.01(-0.19%)
Jul 17, 2015 5.420 5.420 5.270 5.330 40,068 -0.07(-1.30%)
Jul 16, 2015 5.370 5.400 61,025 -0.01(-0.18%)
Jul 15, 2015 5.390 5.430 5.350 5.410 49,040 +0.05(+0.93%)
Jul 14, 2015 5.300 5.360 5.291 5.360 56,384 +0.06(+1.13%)
Jul 13, 2015 5.320 5.320 5.250 5.300 45,097 +0.03(+0.57%)
Jul 10, 2015 5.300 5.340 5.250 5.270 43,098 +0.00(+0.00%)
Jul 09, 2015 5.300 5.330 5.200 5.270 66,357 +0.05(+0.96%)
Jul 08, 2015 5.220 5.320 5.200 5.220 153,981 -0.06(-1.14%)
Jul 07, 2015 5.350 5.350 5.210 5.280 94,585 -0.04(-0.75%)
Jul 06, 2015 5.240 5.350 5.185 5.320 78,034 +0.02(+0.38%)
Jul 02, 2015 5.300 5.300 5.300 0 +0.09(+1.73%)
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