Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
38.01
+0.90 (2.41%)
Nov 21, 2024, 3:54 PM EST - Market closed

Cadence Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202437.2737.5136.7337.1137.11-0.56%918,967
Nov 19, 202436.8137.4036.6437.3237.32-0.53%1,603,673
Nov 18, 202437.8938.0437.4837.5237.52-0.48%1,178,615
Nov 15, 202438.2938.3037.2337.7037.70-0.84%1,541,307
Nov 14, 202438.6538.9037.8738.0238.02-1.07%1,390,726
Nov 13, 202438.9439.5038.4038.4338.43-0.77%971,568
Nov 12, 202439.0639.5138.2738.7338.73-1.15%1,269,217
Nov 11, 202438.6739.7938.5439.1839.183.38%1,613,240
Nov 8, 202437.7538.3337.4337.9037.900.85%1,638,229
Nov 7, 202437.9938.3837.1637.5837.58-2.57%1,965,468
Nov 6, 202435.4838.7735.0138.5738.5714.49%4,459,387
Nov 5, 202433.1833.7832.9833.6933.692.03%985,015
Nov 4, 202432.9433.2432.4633.0233.02-0.12%838,045
Nov 1, 202433.7033.8133.0333.0633.06-1.11%629,109
Oct 31, 202434.0134.2433.4133.4333.43-1.94%769,199
Oct 30, 202433.7834.8533.7834.0934.090.71%1,255,392
Oct 29, 202433.7533.8633.4933.8533.850.06%867,290
Oct 28, 202433.4833.9833.3033.8333.832.24%929,036
Oct 25, 202434.0034.2033.0433.0933.09-2.36%899,957
Oct 24, 202433.9733.9733.2233.8933.890.21%965,246
Oct 23, 202434.1834.2533.2733.8233.82-0.53%1,265,298
Oct 22, 202432.5434.1832.2534.0034.004.74%3,426,222
Oct 21, 202432.9133.0232.2032.4632.46-1.31%2,601,612
Oct 18, 202433.6133.6132.8132.8932.89-1.82%1,234,324
Oct 17, 202433.3533.6233.0833.5033.500.36%1,069,071
Oct 16, 202433.2733.7933.0633.3833.381.55%990,194
Oct 15, 202432.7933.7932.5232.8732.870.67%1,346,666
Oct 14, 202432.3632.7932.0132.6532.650.96%803,512
Oct 11, 202431.3632.4131.3632.3432.343.75%913,881
Oct 10, 202431.0631.3130.7631.1731.17-0.64%1,038,498
Oct 9, 202430.7031.5230.6931.3731.371.82%1,119,778
Oct 8, 202431.2531.2930.7930.8130.81-0.84%677,226
Oct 7, 202431.0331.3030.9431.0731.07-0.54%1,293,685
Oct 4, 202431.3331.4730.9331.2431.241.99%805,534
Oct 3, 202430.2530.7030.2130.6330.630.16%721,002
Oct 2, 202430.4131.0630.4130.5830.580.13%1,128,770
Oct 1, 202431.5831.7430.4330.5430.54-4.11%1,490,317
Sep 30, 202431.6432.1931.3431.8531.851.82%1,873,154
Sep 27, 202431.8631.9031.2031.2831.28-1.11%931,293
Sep 26, 202431.7531.8731.2831.6331.631.70%1,503,885
Sep 25, 202431.2431.3731.0431.1031.10-0.83%1,374,262
Sep 24, 202432.1532.2531.3231.3631.36-2.40%988,103
Sep 23, 202432.1432.2931.8732.1332.130.44%1,586,005
Sep 20, 202432.3632.5431.8031.9931.99-1.99%3,048,752
Sep 19, 202432.7432.8132.1432.6432.641.94%2,179,405
Sep 18, 202432.0932.9431.4432.0232.020.13%1,582,053
Sep 17, 202432.3032.8231.8831.9831.98-0.06%1,215,922
Sep 16, 202431.8632.2831.3832.0032.000.95%1,417,516
Sep 13, 202430.8931.7330.8331.7031.703.12%1,605,675
Sep 12, 202430.3630.9030.0930.7430.501.72%976,594
Sep 11, 202429.8130.3129.2230.2229.980.03%1,032,082
Sep 10, 202430.8230.8329.7530.2129.97-1.66%812,744
Sep 9, 202430.7231.1330.5330.7230.480.26%975,595
Sep 6, 202431.6331.8430.5030.6430.40-2.82%764,324
Sep 5, 202431.8731.9631.2031.5331.28-0.03%791,516
Sep 4, 202431.6732.1331.4131.5431.29-0.97%1,485,960
Sep 3, 202431.9032.3631.6631.8531.60-1.33%1,113,563
Aug 30, 202432.2632.4731.9532.2832.030.37%1,248,983
Aug 29, 202432.6432.7332.0632.1631.91-0.37%940,745
Aug 28, 202431.8132.5131.8132.2832.031.10%974,606
Aug 27, 202432.3132.3931.8931.9331.68-1.84%897,059
Aug 26, 202433.0733.1332.4532.5332.28-0.73%1,105,803
Aug 23, 202431.6033.2931.3332.7732.514.73%1,110,759
Aug 22, 202430.8431.3330.8431.2931.051.23%861,998
Aug 21, 202430.7630.9130.3530.9130.671.41%591,964
Aug 20, 202431.0731.0730.4630.4830.24-2.31%684,232
Aug 19, 202430.6231.2330.6231.2030.961.76%648,699
Aug 16, 202430.3331.1030.2630.6630.420.82%864,487
Aug 15, 202430.0730.7130.0330.4130.173.79%1,463,161
Aug 14, 202429.5529.5529.1129.3029.07-0.27%632,419
Aug 13, 202429.5329.6229.0129.3829.151.00%756,624
Aug 12, 202429.8730.2928.9929.0928.86-1.82%751,802
Aug 9, 202429.6329.8129.4029.6329.40-0.24%959,475
Aug 8, 202429.1529.7229.0529.7029.473.48%1,255,009
Aug 7, 202429.4329.5428.5528.7028.48-0.66%1,158,726
Aug 6, 202428.6029.3928.2028.8928.661.19%2,026,775
Aug 5, 202428.2428.9227.5628.5528.33-3.94%1,544,964
Aug 2, 202430.2030.4929.2129.7229.49-5.35%2,365,632
Aug 1, 202432.8632.9831.1631.4031.15-4.47%1,591,898
Jul 31, 202433.1633.8332.8632.8732.61-1.05%1,687,514
Jul 30, 202433.1633.3832.8733.2232.960.88%971,508
Jul 29, 202433.6533.6932.9032.9332.67-1.73%1,817,065
Jul 26, 202433.7033.9033.3833.5133.250.42%2,069,364
Jul 25, 202433.1333.9332.8233.3733.110.75%1,662,944
Jul 24, 202433.0833.8833.0633.1232.86-1.37%1,785,333
Jul 23, 202432.7734.1332.5233.5833.323.93%3,244,117
Jul 22, 202431.7732.5731.1832.3132.061.76%2,102,932
Jul 19, 202431.5132.2231.3631.7531.500.79%1,281,476
Jul 18, 202431.9732.6731.2931.5031.25-2.36%2,267,546
Jul 17, 202431.6732.6931.6732.2632.010.44%1,930,715
Jul 16, 202431.1332.3831.0232.1231.874.12%1,999,286
Jul 15, 202429.8831.0729.8830.8530.613.70%2,670,354
Jul 12, 202429.9030.0029.5229.7529.520.61%1,807,616
Jul 11, 202429.2429.7628.9929.5729.343.39%2,070,753
Jul 10, 202428.1228.6628.0728.6028.381.78%751,298
Jul 9, 202427.5328.4227.4628.1027.881.66%1,084,772
Jul 8, 202428.2228.3427.6427.6427.42-0.83%795,561
Jul 5, 202428.1028.3827.8727.8727.65-1.17%732,157
Jul 3, 202428.6028.7128.2028.2027.98-1.43%477,796
Jul 2, 202427.9928.6927.9928.6128.391.38%675,471