CASCADE BANCORP (NQ: CACB)
5.160 USD  -0.040 (-0.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 5.220 5.270 5.190 5.210 60,184 +0.03(+0.58%)
Jun 30, 2015 5.160 5.210 5.130 5.180 62,437 +0.04(+0.78%)
Jun 29, 2015 5.210 5.252 5.100 5.140 83,511 -0.11(-2.10%)
Jun 26, 2015 5.250 5.280 5.190 5.250 309,942 +0.03(+0.57%)
Jun 25, 2015 5.220 5.290 5.160 5.220 61,966 -0.01(-0.19%)
Jun 24, 2015 5.210 5.270 5.200 5.230 145,489 -0.02(-0.38%)
Jun 23, 2015 5.190 5.260 5.180 5.250 112,205 +0.07(+1.35%)
Jun 22, 2015 5.160 5.180 5.100 5.180 53,642 +0.08(+1.57%)
Jun 19, 2015 5.090 5.100 5.050 5.100 125,148 +0.03(+0.59%)
Jun 18, 2015 5.010 5.080 4.990 5.070 61,353 +0.06(+1.20%)
Jun 17, 2015 5.030 5.080 5.010 5.010 47,066 -0.02(-0.40%)
Jun 16, 2015 4.950 5.070 4.930 5.030 98,813 +0.06(+1.21%)
Jun 15, 2015 4.910 5.020 4.900 4.970 80,227 -0.02(-0.40%)
Jun 12, 2015 5.000 5.050 4.950 4.990 139,974 -0.02(-0.40%)
Jun 11, 2015 4.980 5.070 4.960 5.010 180,285 +0.02(+0.40%)
Jun 10, 2015 4.990 5.090 4.950 4.990 234,947 -0.01(-0.20%)
Jun 09, 2015 4.970 5.000 4.890 5.000 287,712 +0.04(+0.81%)
Jun 08, 2015 4.900 5.000 4.890 4.960 104,732 +0.03(+0.61%)
Jun 05, 2015 4.920 4.920 4.930 69,050 +0.01(+0.20%)
Jun 04, 2015 4.940 5.000 4.890 4.920 105,339 -0.06(-1.20%)
Jun 03, 2015 5.000 5.000 4.950 4.980 82,301 -0.01(-0.20%)
Jun 02, 2015 4.930 5.000 4.930 4.990 84,376 +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