CACB

Cascade Bancorp Historical Stock Prices

$4.87
*  
0.04
0.83%
Get CACB Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading CACB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.83  4.87  4.82  4.87 148,507
03/30/2015 4.83 4.87 4.82 4.87 148,507
03/27/2015 4.8 4.83 4.77 4.83 69,446
03/26/2015 4.78 4.83 4.75 4.81 72,199
03/25/2015 4.8 4.82 4.75 4.77 49,114
03/24/2015 4.84 4.84 4.775 4.82 53,030
03/23/2015 4.86 4.88 4.71 4.81 89,705
03/20/2015 4.83 4.87 4.78 4.86 221,352
03/19/2015 4.81 4.84 4.78 4.81 30,723
03/18/2015 4.85 4.88 4.8 4.84 27,904
03/17/2015 4.79 4.85 4.75 4.85 44,968
03/16/2015 4.86 4.86 4.78 4.84 64,963
03/13/2015 4.92 4.93 4.87 4.89 56,818
03/12/2015 4.85 4.95 4.84 4.93 100,667
03/11/2015 4.79 4.84 4.74 4.83 46,902
03/10/2015 4.77 4.84 4.75 4.79 42,147
03/09/2015 4.77 4.87 4.74 4.83 92,300
03/06/2015 4.66 4.83 4.66 4.75 67,294
03/05/2015 4.71 4.78 4.68 4.71 143,901
03/04/2015 4.65 4.79 4.64 4.72 188,037
03/03/2015 4.82 4.82 4.68 4.69 112,510
03/02/2015 4.85 4.9 4.785 4.85 61,085
02/27/2015 4.85 4.86 4.8 4.84 70,244
02/26/2015 4.79 4.87 4.765 4.87 61,001
02/25/2015 4.69 4.85 4.68 4.81 181,872
02/24/2015 4.74 4.8 4.67 4.72 56,914
02/23/2015 4.75 4.83 4.695 4.75 82,381
02/20/2015 4.85 4.85 4.69 4.8 67,244
02/19/2015 4.85 4.88 4.73 4.83 83,376
02/18/2015 4.86 4.9 4.75 4.86 125,226
02/17/2015 4.9 4.9 4.7901 4.86 139,257
02/13/2015 4.77 4.95 4.722 4.9 145,242
02/12/2015 4.65 4.85 4.552 4.78 1,012,178
02/11/2015 4.67 4.71 4.6 4.63 40,367
02/10/2015 4.8 4.8 4.67 4.7 794,330
02/09/2015 4.76 4.8 4.7 4.76 72,172
02/06/2015 4.79 4.84 4.68 4.8 526,034
02/05/2015 4.73 4.8 4.672 4.77 35,046
02/04/2015 4.75 4.85 4.674 4.74 61,421
02/03/2015 4.71 4.88 4.7 4.79 145,886
02/02/2015 4.67 4.82 4.64 4.71 64,569
01/30/2015 4.67 4.87 4.6 4.62 323,178
01/29/2015 4.62 4.79 4.62 4.75 142,041
01/28/2015 4.76 4.76 4.64 4.65 63,177
01/27/2015 4.79 4.85 4.7 4.71 46,866
01/26/2015 4.71 4.85 4.65 4.85 46,497
01/23/2015 4.75 4.75 4.6499 4.73 76,658
01/22/2015 4.58 4.75 4.54 4.74 46,433
01/21/2015 4.4 4.63 4.4 4.55 178,844
01/20/2015 4.22 4.51 4.22 4.44 157,542
01/16/2015 4.32 4.38 4.1401 4.25 301,073
01/15/2015 4.55 4.55 4.34 4.34 152,328
01/14/2015 4.63 4.7 4.53 4.55 146,408
01/13/2015 4.78 4.81 4.65 4.68 51,712
01/12/2015 4.76 4.81 4.7 4.73 44,765
01/09/2015 4.95 4.95 4.78 4.78 64,310
01/08/2015 5 5 4.78 4.97 60,200
01/07/2015 4.97 5.01 4.9 5 57,443
01/06/2015 5.07 5.07 4.91 4.95 187,908
01/05/2015 5.1 5.14 5.03 5.07 39,459
01/02/2015 5.22 5.22 5.03 5.14 71,281
12/31/2014 5.21 5.24 5.15 5.19 70,282
12/30/2014 5.19 5.19 5.11 5.19 20,872
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?