Home > Quotes > CACB > Historical Prices
CACB

Cascade Bancorp Historical Stock Prices

$5.99
*  
0.23
  negative  
3.99%
Get CACB Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACB Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.75  5.99  5.75  5.99 3,601
05/20/2013 5.74 5.81 5.7 5.76 6,084
05/17/2013 5.84 5.84 5.63 5.79 13,221
05/16/2013 5.89 5.99 5.67 5.81 18,748
05/15/2013 5.72 5.8 5.64 5.7 2,328
05/14/2013 5.87 5.87 5.66 5.77 6,652
05/13/2013 5.85 5.9 5.8101 5.87 2,024
05/10/2013 5.77 5.9699 5.68 5.88 2,294
05/09/2013 6 6 5.77 5.77 2,865
05/08/2013 5.98 6 5.741 5.99 8,250
05/07/2013 5.83 5.98 5.81 5.98 2,537
05/06/2013 5.83 5.83 5.745 5.83 1,765
05/03/2013 5.86 5.86 5.7801 5.83 3,302
05/02/2013 5.73 5.73 5.69 5.71 4,215
05/01/2013 5.91 5.99 5.53 5.6 21,309
04/30/2013 5.9 6 5.85 5.97 5,742
04/29/2013 5.84 5.99 5.8 5.88 7,458
04/26/2013 6.04 6.04 5.85 5.86 7,566
04/25/2013 6.19 6.22 5.8001 5.99 4,533
04/24/2013 6.17 6.2 6.14 6.19 2,040
04/23/2013 6.12 6.21 5.85 6.21 4,775
04/22/2013 6.01 6.05 6.01 6.05 1,862
04/19/2013 6.04 6.3399 6.04 6.24 5,498
04/18/2013 6.089 6.12 6 6.01 4,515
04/17/2013 5.83 6.07 5.7 5.77 5,259
04/16/2013 5.85 6.07 5.751 5.9 8,548
04/15/2013 6.39 6.39 5.75 5.76 21,880
04/12/2013 6.55 6.59 6.43 6.44 3,866
04/11/2013 6.55 6.69 6.55 6.59 1,382
04/10/2013 6.58 6.58 6.46 6.54 6,958
04/09/2013 6.65 6.65 6.51 6.51 2,335
04/08/2013 6.645 6.7699 6.55 6.65 3,065
04/05/2013 6.51 6.69 6.505 6.52 1,809
04/04/2013 6.67 6.67 6.67 6.67 1,386
04/03/2013 6.73 6.84 6.5 6.57 5,729
04/02/2013 6.48 6.73 6.48 6.67 6,306
04/01/2013 6.65 6.86 6.59 6.62 4,622
03/28/2013 6.72 6.76 6.3 6.76 79,675
03/27/2013 6.69 6.74 6.62 6.7 1,221
03/26/2013 6.79 6.79 6.74 6.74 1,561
03/25/2013 6.71 6.71 6.6 6.61 4,781
03/22/2013 6.64 6.65 6.56 6.65 2,152
03/21/2013 6.93 6.93 6.62 6.67 6,116
03/20/2013 6.9 7 6.88 7 12,816
03/19/2013 6.86 6.86 6.8001 6.85 26,512
03/18/2013 6.72 6.9 6.72 6.79 7,856
03/15/2013 6.81 6.9 6.676 6.84 13,863
03/14/2013 6.64 6.98 6.64 6.8 9,056
03/13/2013 6.4 6.64 6.4 6.64 3,064
03/12/2013 6.24 6.36 6.22 6.36 8,496
03/11/2013 6.18 6.25 6.18 6.24 3,043
03/08/2013 6.25 6.25 6.19 6.19 6,335
03/07/2013 6.23 6.25 6.16 6.22 3,738
03/06/2013 6.186 6.24 6.186 6.24 704
03/05/2013 6.25 6.29 6.01 6.2 4,935
03/04/2013 6.2651 6.2651 6.17 6.17 835
03/01/2013 5.96 6.4 5.96 6.14 2,922
02/28/2013 6.22 6.22 5.95 6.03 2,968
02/27/2013 6.25 6.26 6.07 6.25 2,765
02/26/2013 6.07 6.3 6 6.23 3,551
02/25/2013 6.3 6.3 6 6 3,773
02/22/2013 6.27 6.3 6.165 6.27 3,782
02/21/2013 6.32 6.32 6.2 6.22 2,557
02/20/2013 6.4 6.4 6.2 6.2 12,526
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.