Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
31.63
+0.53 (1.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.24 | 31.37 | 31.04 | 31.10 | 31.10 | -0.83% | 1,374,262 |
| Sep 24, 2024 | 32.15 | 32.25 | 31.32 | 31.36 | 31.36 | -2.40% | 988,103 |
| Sep 23, 2024 | 32.14 | 32.29 | 31.87 | 32.13 | 32.13 | 0.44% | 1,586,005 |
| Sep 20, 2024 | 32.36 | 32.54 | 31.80 | 31.99 | 31.99 | -1.99% | 3,048,752 |
| Sep 19, 2024 | 32.74 | 32.81 | 32.14 | 32.64 | 32.64 | 1.94% | 2,179,405 |
| Sep 18, 2024 | 32.09 | 32.94 | 31.44 | 32.02 | 32.02 | 0.13% | 1,582,053 |
| Sep 17, 2024 | 32.30 | 32.82 | 31.88 | 31.98 | 31.98 | -0.06% | 1,215,922 |
| Sep 16, 2024 | 31.86 | 32.28 | 31.38 | 32.00 | 32.00 | 0.95% | 1,417,516 |
| Sep 13, 2024 | 30.89 | 31.73 | 30.83 | 31.70 | 31.70 | 3.12% | 1,605,675 |
| Sep 12, 2024 | 30.36 | 30.90 | 30.09 | 30.74 | 30.50 | 1.72% | 976,594 |
| Sep 11, 2024 | 29.81 | 30.31 | 29.22 | 30.22 | 29.98 | 0.03% | 1,032,082 |
| Sep 10, 2024 | 30.82 | 30.83 | 29.75 | 30.21 | 29.97 | -1.66% | 812,744 |
| Sep 9, 2024 | 30.72 | 31.13 | 30.53 | 30.72 | 30.48 | 0.26% | 975,595 |
| Sep 6, 2024 | 31.63 | 31.84 | 30.50 | 30.64 | 30.40 | -2.82% | 764,324 |
| Sep 5, 2024 | 31.87 | 31.96 | 31.20 | 31.53 | 31.28 | -0.03% | 791,516 |
| Sep 4, 2024 | 31.67 | 32.13 | 31.41 | 31.54 | 31.29 | -0.97% | 1,485,960 |
| Sep 3, 2024 | 31.90 | 32.36 | 31.66 | 31.85 | 31.60 | -1.33% | 1,113,563 |
| Aug 30, 2024 | 32.26 | 32.47 | 31.95 | 32.28 | 32.03 | 0.37% | 1,248,983 |
| Aug 29, 2024 | 32.64 | 32.73 | 32.06 | 32.16 | 31.91 | -0.37% | 940,745 |
| Aug 28, 2024 | 31.81 | 32.51 | 31.81 | 32.28 | 32.03 | 1.10% | 974,606 |
| Aug 27, 2024 | 32.31 | 32.39 | 31.89 | 31.93 | 31.68 | -1.84% | 897,059 |
| Aug 26, 2024 | 33.07 | 33.13 | 32.45 | 32.53 | 32.28 | -0.73% | 1,105,803 |
| Aug 23, 2024 | 31.60 | 33.29 | 31.33 | 32.77 | 32.51 | 4.73% | 1,110,759 |
| Aug 22, 2024 | 30.84 | 31.33 | 30.84 | 31.29 | 31.05 | 1.23% | 861,998 |
| Aug 21, 2024 | 30.76 | 30.91 | 30.35 | 30.91 | 30.67 | 1.41% | 591,964 |
| Aug 20, 2024 | 31.07 | 31.07 | 30.46 | 30.48 | 30.24 | -2.31% | 684,232 |
| Aug 19, 2024 | 30.62 | 31.23 | 30.62 | 31.20 | 30.96 | 1.76% | 648,699 |
| Aug 16, 2024 | 30.33 | 31.10 | 30.26 | 30.66 | 30.42 | 0.82% | 864,487 |
| Aug 15, 2024 | 30.07 | 30.71 | 30.03 | 30.41 | 30.17 | 3.79% | 1,463,161 |
| Aug 14, 2024 | 29.55 | 29.55 | 29.11 | 29.30 | 29.07 | -0.27% | 632,419 |
| Aug 13, 2024 | 29.53 | 29.62 | 29.01 | 29.38 | 29.15 | 1.00% | 756,624 |
| Aug 12, 2024 | 29.87 | 30.29 | 28.99 | 29.09 | 28.86 | -1.82% | 751,802 |
| Aug 9, 2024 | 29.63 | 29.81 | 29.40 | 29.63 | 29.40 | -0.24% | 959,475 |
| Aug 8, 2024 | 29.15 | 29.72 | 29.05 | 29.70 | 29.47 | 3.48% | 1,255,009 |
| Aug 7, 2024 | 29.43 | 29.54 | 28.55 | 28.70 | 28.48 | -0.66% | 1,158,726 |
| Aug 6, 2024 | 28.60 | 29.39 | 28.20 | 28.89 | 28.66 | 1.19% | 2,026,775 |
| Aug 5, 2024 | 28.24 | 28.92 | 27.56 | 28.55 | 28.33 | -3.94% | 1,544,964 |
| Aug 2, 2024 | 30.20 | 30.49 | 29.21 | 29.72 | 29.49 | -5.35% | 2,365,632 |
| Aug 1, 2024 | 32.86 | 32.98 | 31.16 | 31.40 | 31.15 | -4.47% | 1,591,898 |
| Jul 31, 2024 | 33.16 | 33.83 | 32.86 | 32.87 | 32.61 | -1.05% | 1,687,514 |
| Jul 30, 2024 | 33.16 | 33.38 | 32.87 | 33.22 | 32.96 | 0.88% | 971,508 |
| Jul 29, 2024 | 33.65 | 33.69 | 32.90 | 32.93 | 32.67 | -1.73% | 1,817,065 |
| Jul 26, 2024 | 33.70 | 33.90 | 33.38 | 33.51 | 33.25 | 0.42% | 2,069,364 |
| Jul 25, 2024 | 33.13 | 33.93 | 32.82 | 33.37 | 33.11 | 0.75% | 1,662,944 |
| Jul 24, 2024 | 33.08 | 33.88 | 33.06 | 33.12 | 32.86 | -1.37% | 1,785,333 |
| Jul 23, 2024 | 32.77 | 34.13 | 32.52 | 33.58 | 33.32 | 3.93% | 3,244,117 |
| Jul 22, 2024 | 31.77 | 32.57 | 31.18 | 32.31 | 32.06 | 1.76% | 2,102,932 |
| Jul 19, 2024 | 31.51 | 32.22 | 31.36 | 31.75 | 31.50 | 0.79% | 1,281,476 |
| Jul 18, 2024 | 31.97 | 32.67 | 31.29 | 31.50 | 31.25 | -2.36% | 2,267,546 |
| Jul 17, 2024 | 31.67 | 32.69 | 31.67 | 32.26 | 32.01 | 0.44% | 1,930,715 |
| Jul 16, 2024 | 31.13 | 32.38 | 31.02 | 32.12 | 31.87 | 4.12% | 1,999,286 |
| Jul 15, 2024 | 29.88 | 31.07 | 29.88 | 30.85 | 30.61 | 3.70% | 2,670,354 |
| Jul 12, 2024 | 29.90 | 30.00 | 29.52 | 29.75 | 29.52 | 0.61% | 1,807,616 |
| Jul 11, 2024 | 29.24 | 29.76 | 28.99 | 29.57 | 29.34 | 3.39% | 2,070,753 |
| Jul 10, 2024 | 28.12 | 28.66 | 28.07 | 28.60 | 28.38 | 1.78% | 751,298 |
| Jul 9, 2024 | 27.53 | 28.42 | 27.46 | 28.10 | 27.88 | 1.66% | 1,084,772 |
| Jul 8, 2024 | 28.22 | 28.34 | 27.64 | 27.64 | 27.42 | -0.83% | 795,561 |
| Jul 5, 2024 | 28.10 | 28.38 | 27.87 | 27.87 | 27.65 | -1.17% | 732,157 |
| Jul 3, 2024 | 28.60 | 28.71 | 28.20 | 28.20 | 27.98 | -1.43% | 477,796 |
| Jul 2, 2024 | 27.99 | 28.69 | 27.99 | 28.61 | 28.39 | 1.38% | 675,471 |
| Jul 1, 2024 | 28.28 | 28.53 | 28.04 | 28.22 | 28.00 | -0.21% | 1,174,975 |
| Jun 28, 2024 | 28.37 | 28.78 | 28.06 | 28.28 | 28.06 | 0.75% | 3,067,751 |
| Jun 27, 2024 | 27.64 | 28.11 | 27.48 | 28.07 | 27.85 | 1.56% | 805,313 |
| Jun 26, 2024 | 27.43 | 27.83 | 27.32 | 27.64 | 27.42 | -0.29% | 1,177,155 |
| Jun 25, 2024 | 28.03 | 28.23 | 27.70 | 27.72 | 27.50 | -1.70% | 1,129,154 |
| Jun 24, 2024 | 27.68 | 28.53 | 27.60 | 28.20 | 27.98 | 2.43% | 679,019 |
| Jun 21, 2024 | 27.11 | 27.53 | 26.90 | 27.53 | 27.32 | 0.95% | 3,247,549 |
| Jun 20, 2024 | 27.24 | 27.44 | 27.09 | 27.27 | 27.06 | -0.22% | 787,610 |
| Jun 18, 2024 | 27.14 | 27.58 | 27.08 | 27.33 | 27.12 | - | 827,906 |
| Jun 17, 2024 | 26.79 | 27.33 | 26.70 | 27.33 | 27.12 | 1.49% | 1,183,501 |
| Jun 14, 2024 | 26.75 | 27.20 | 26.64 | 26.93 | 26.72 | -1.82% | 1,399,174 |
| Jun 13, 2024 | 27.86 | 27.90 | 27.32 | 27.43 | 26.97 | -2.11% | 1,321,469 |
| Jun 12, 2024 | 28.54 | 29.05 | 27.74 | 28.02 | 27.55 | 1.16% | 1,572,855 |
| Jun 11, 2024 | 27.40 | 27.78 | 27.20 | 27.70 | 27.23 | 0.29% | 1,116,037 |
| Jun 10, 2024 | 27.89 | 28.02 | 27.56 | 27.62 | 27.15 | -2.61% | 1,784,735 |
| Jun 7, 2024 | 28.07 | 28.57 | 28.04 | 28.36 | 27.88 | -0.21% | 1,935,772 |
| Jun 6, 2024 | 28.16 | 28.49 | 28.06 | 28.42 | 27.94 | 1.07% | 1,004,942 |
| Jun 5, 2024 | 28.30 | 28.30 | 27.91 | 28.12 | 27.64 | 0.32% | 961,081 |
| Jun 4, 2024 | 27.82 | 28.20 | 27.82 | 28.03 | 27.56 | -0.57% | 2,566,704 |
| Jun 3, 2024 | 28.90 | 29.00 | 27.85 | 28.19 | 27.71 | -1.26% | 1,758,270 |
| May 31, 2024 | 28.48 | 28.61 | 28.16 | 28.55 | 28.07 | 1.03% | 890,400 |
| May 30, 2024 | 27.96 | 28.40 | 27.79 | 28.26 | 27.78 | 2.65% | 890,342 |
| May 29, 2024 | 27.58 | 27.67 | 27.19 | 27.53 | 27.06 | -2.20% | 791,345 |
| May 28, 2024 | 28.24 | 28.51 | 28.03 | 28.15 | 27.67 | -0.42% | 920,336 |
| May 24, 2024 | 27.97 | 28.27 | 27.80 | 28.27 | 27.79 | 1.84% | 577,786 |
| May 23, 2024 | 28.73 | 28.80 | 27.65 | 27.76 | 27.29 | -3.24% | 1,365,595 |
| May 22, 2024 | 28.92 | 29.01 | 28.46 | 28.69 | 28.20 | -1.07% | 690,105 |
| May 21, 2024 | 28.94 | 29.22 | 28.89 | 29.00 | 28.51 | 0.10% | 559,842 |
| May 20, 2024 | 29.52 | 29.67 | 28.94 | 28.97 | 28.48 | -1.90% | 893,035 |
| May 17, 2024 | 29.40 | 29.67 | 29.23 | 29.53 | 29.03 | 0.82% | 1,152,107 |
| May 16, 2024 | 29.65 | 29.80 | 29.17 | 29.29 | 28.79 | -1.51% | 847,540 |
| May 15, 2024 | 29.75 | 29.95 | 29.37 | 29.74 | 29.24 | 1.33% | 1,290,085 |
| May 14, 2024 | 29.32 | 29.41 | 28.80 | 29.35 | 28.85 | 1.80% | 1,426,668 |
| May 13, 2024 | 29.53 | 29.53 | 28.82 | 28.83 | 28.34 | -1.47% | 1,769,016 |
| May 10, 2024 | 29.45 | 29.52 | 29.02 | 29.26 | 28.76 | -0.44% | 695,537 |
| May 9, 2024 | 29.15 | 29.46 | 29.06 | 29.39 | 28.89 | 0.65% | 1,601,507 |
| May 8, 2024 | 28.92 | 29.30 | 28.82 | 29.20 | 28.71 | 0.07% | 625,012 |
| May 7, 2024 | 29.40 | 29.51 | 29.15 | 29.18 | 28.69 | -0.41% | 867,427 |
| May 6, 2024 | 29.34 | 29.50 | 29.15 | 29.30 | 28.80 | 1.03% | 658,875 |
| May 3, 2024 | 29.27 | 29.50 | 28.86 | 29.00 | 28.51 | 0.94% | 539,998 |