CASCADE BANCORP (NQ: CACB)
4.930 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 5.000 5.080 4.900 4.930 47,408 -0.06(-1.20%)
Oct 20, 2014 5.070 5.110 4.970 4.990 41,288 -0.08(-1.58%)
Oct 17, 2014 5.060 5.070 47,206 -0.07(-1.36%)
Oct 16, 2014 5.220 5.220 5.060 5.140 73,872 -0.04(-0.77%)
Oct 15, 2014 5.150 5.210 5.020 5.180 94,709 -0.06(-1.15%)
Oct 14, 2014 5.200 5.260 5.160 5.240 100,178 +0.05(+0.96%)
Oct 13, 2014 5.222 5.190 75,233 +0.09(+1.76%)
Oct 10, 2014 5.100 5.190 4.980 5.100 89,182 +0.00(+0.00%)
Oct 09, 2014 5.260 5.260 5.100 5.100 72,606 -0.15(-2.86%)
Oct 08, 2014 5.110 5.250 5.050 5.250 93,479 +0.12(+2.34%)
Oct 07, 2014 5.190 5.250 5.000 5.130 113,574 -0.09(-1.82%)
Oct 06, 2014 5.170 5.260 5.140 5.225 74,008 +0.04(+0.87%)
Oct 03, 2014 5.080 5.200 5.050 5.180 56,236 +0.15(+2.98%)
Oct 02, 2014 4.890 5.090 4.890 5.030 59,168 +0.16(+3.29%)
Oct 01, 2014 5.050 5.080 4.830 4.870 117,685 -0.18(-3.56%)
Sep 30, 2014 5.090 5.160 5.040 5.050 106,754 -0.06(-1.17%)
Sep 29, 2014 4.940 5.110 4.915 5.110 1,024,676 +0.11(+2.20%)
Sep 26, 2014 4.970 5.170 4.840 5.000 62,369 +0.03(+0.60%)
Sep 25, 2014 5.110 5.110 4.950 4.970 81,783 -0.12(-2.36%)
Sep 24, 2014 5.150 5.150 5.030 5.090 81,805 -0.02(-0.39%)
Sep 23, 2014 5.060 5.120 5.030 5.110 698,498 +0.02(+0.39%)
Sep 22, 2014 5.170 5.170 5.060 5.090 68,128 -0.12(-2.40%)
Sep 19, 2014 5.280 5.300 5.280 5.215 266,960 -0.08(-1.42%)
Sep 18, 2014 5.190 5.290 5.100 5.290 70,132 +0.11(+2.12%)
Sep 17, 2014 5.140 5.240 5.100 5.180 78,451 +0.06(+1.17%)
Sep 16, 2014 5.140 5.230 5.120 5.120 50,098 -0.05(-0.97%)
Sep 15, 2014 5.180 5.260 5.160 5.170 53,983 -0.07(-1.34%)
Sep 12, 2014 5.250 5.300 5.100 5.240 66,103 -0.03(-0.57%)
Sep 11, 2014 5.170 5.320 5.120 5.270 148,412 +0.09(+1.74%)
Sep 10, 2014 5.180 5.240 5.140 5.180 54,128 -0.01(-0.19%)
Sep 09, 2014 5.160 5.230 5.080 5.190 73,668 +0.04(+0.78%)
Sep 08, 2014 5.130 5.232 5.110 5.150 68,689 -0.01(-0.19%)
Sep 05, 2014 5.150 5.150 5.100 5.160 58,134 +0.01(+0.19%)
Sep 04, 2014 5.110 5.110 5.110 5.150 93,397 +0.06(+1.18%)
Sep 03, 2014 5.100 5.224 5.080 5.090 78,598 -0.02(-0.39%)
Sep 02, 2014 5.200 5.320 5.080 5.110 73,072 -0.05(-0.97%)
Aug 29, 2014 5.160 5.160 5.160 0 +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%)
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