CASCADE BANCORP (NQ: CACB)
4.880 USD  -0.090 (-1.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 4.930 4.980 4.870 4.880 85,185 -0.09(-1.81%)
May 22, 2015 4.970 4.970 4.970 0 +0.00(+0.00%)
May 21, 2015 4.860 5.000 4.850 4.970 95,223 +0.02(+0.40%)
May 20, 2015 5.000 5.000 4.890 4.950 139,554 -0.04(-0.80%)
May 19, 2015 4.950 4.990 4.850 4.990 167,212 +0.04(+0.81%)
May 18, 2015 4.870 4.960 4.850 4.950 170,193 +0.05(+1.02%)
May 15, 2015 4.880 4.910 4.840 4.900 65,481 +0.00(+0.00%)
May 14, 2015 4.910 4.940 4.870 4.900 107,095 +0.00(+0.00%)
May 13, 2015 4.820 4.900 4.760 4.900 116,304 +0.08(+1.66%)
May 12, 2015 4.840 4.880 4.760 4.820 140,595 -0.05(-1.03%)
May 11, 2015 4.780 4.900 4.770 4.870 118,914 +0.02(+0.41%)
May 08, 2015 4.910 4.910 4.760 4.850 54,942 +0.00(+0.00%)
May 07, 2015 4.740 4.860 4.700 4.850 49,137 +0.11(+2.32%)
May 06, 2015 4.790 4.810 4.720 4.740 61,755 +0.00(+0.00%)
May 05, 2015 4.820 4.890 4.700 4.740 84,912 -0.06(-1.25%)
May 04, 2015 4.800 4.910 4.770 4.800 54,901 -0.03(-0.62%)
May 01, 2015 4.800 4.840 4.710 4.830 113,591 +0.01(+0.21%)
Apr 30, 2015 4.920 4.950 4.760 4.820 134,739 -0.14(-2.82%)
Apr 29, 2015 4.950 5.020 4.920 4.960 38,018 -0.04(-0.80%)
Apr 28, 2015 5.010 5.050 4.950 5.000 74,925 +0.02(+0.40%)
Apr 27, 2015 5.020 5.050 4.920 4.980 113,031 -0.06(-1.19%)
Apr 24, 2015 5.050 5.050 4.980 5.040 86,927 -0.01(-0.20%)
Apr 23, 2015 5.030 5.050 5.010 5.050 68,442 +0.03(+0.60%)
Apr 22, 2015 5.090 5.090 4.990 5.020 173,595 +0.01(+0.20%)
Apr 21, 2015 4.820 5.150 4.790 5.010 586,762 +0.21(+4.37%)
Apr 20, 2015 4.750 4.860 4.730 4.800 191,239 +0.01(+0.21%)
Apr 17, 2015 4.860 4.890 4.740 4.790 54,201 -0.11(-2.24%)
Apr 16, 2015 4.900 4.900 4.840 4.900 64,149 +0.00(+0.00%)
Apr 15, 2015 4.820 4.900 4.810 4.900 176,004 +0.08(+1.66%)
Apr 14, 2015 4.810 4.850 4.760 4.820 89,481 -0.01(-0.21%)
Apr 13, 2015 4.760 4.840 4.720 4.830 55,299 +0.05(+1.05%)
Apr 10, 2015 4.860 4.860 4.760 4.780 45,288 -0.04(-0.93%)
Apr 09, 2015 4.840 4.880 4.790 4.825 121,364 -0.01(-0.31%)
Apr 08, 2015 4.840 4.850 4.770 4.840 135,609 +0.00(+0.00%)
Apr 07, 2015 4.840 4.850 4.830 4.840 88,813 +0.00(+0.00%)
Apr 06, 2015 4.850 4.860 4.800 4.840 106,445 -0.04(-0.82%)
Apr 02, 2015 4.880 4.880 4.880 0 +0.04(+0.83%)
Apr 01, 2015 4.790 4.880 4.720 4.840 124,970 +0.04(+0.83%)
Mar 31, 2015 4.820 4.890 4.760 4.800 52,561 -0.07(-1.44%)
Mar 30, 2015 4.830 4.870 4.820 4.870 148,507 +0.04(+0.83%)
Mar 27, 2015 4.800 4.830 4.770 4.830 69,446 +0.02(+0.42%)
Mar 26, 2015 4.780 4.830 4.750 4.810 72,199 +0.04(+0.84%)
Mar 25, 2015 4.800 4.820 4.750 4.770 49,114 -0.05(-1.04%)
Mar 24, 2015 4.840 4.840 4.775 4.820 53,030 +0.01(+0.21%)
Mar 23, 2015 4.860 4.880 4.710 4.810 89,705 -0.05(-1.03%)
Mar 20, 2015 4.830 4.870 4.780 4.860 221,352 +0.05(+1.04%)
Mar 19, 2015 4.810 4.840 4.780 4.810 30,723 -0.03(-0.62%)
Mar 18, 2015 4.850 4.880 4.800 4.840 27,904 -0.01(-0.21%)
Mar 17, 2015 4.790 4.850 4.750 4.850 44,968 +0.01(+0.21%)
Mar 16, 2015 4.860 4.860 4.780 4.840 64,963 -0.05(-1.02%)
Mar 13, 2015 4.920 4.930 4.870 4.890 56,818 -0.04(-0.81%)
Mar 12, 2015 4.850 4.950 4.840 4.930 100,667 +0.10(+2.07%)
Mar 11, 2015 4.790 4.840 4.740 4.830 46,902 +0.04(+0.84%)
Mar 10, 2015 4.770 4.840 4.750 4.790 42,147 -0.04(-0.83%)
Mar 09, 2015 4.770 4.870 4.740 4.830 92,300 +0.08(+1.68%)
Mar 06, 2015 4.660 4.830 4.660 4.750 67,294 +0.04(+0.85%)
Mar 05, 2015 4.710 4.780 4.680 4.710 143,901 -0.01(-0.21%)
Mar 04, 2015 4.790 4.640 4.720 188,037 +0.03(+0.64%)
Mar 03, 2015 4.680 4.690 112,510 -0.16(-3.30%)
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