CACB

Cascade Bancorp Historical Stock Prices

$4.98
*  
0.01
0.2%
Get CACB Alerts
*Delayed - data as of May 22, 2015 12:53 ET  -  Find a broker to begin trading CACB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACB Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:53  4.98  5  4.946  4.98 21,816
05/21/2015 4.86 5 4.85 4.97 95,143
05/20/2015 5 5 4.89 4.95 139,554
05/19/2015 4.95 4.99 4.85 4.99 167,212
05/18/2015 4.87 4.96 4.85 4.95 170,193
05/15/2015 4.88 4.91 4.84 4.9 65,481
05/14/2015 4.91 4.94 4.87 4.9 107,095
05/13/2015 4.82 4.9 4.76 4.9 116,304
05/12/2015 4.84 4.88 4.76 4.82 140,595
05/11/2015 4.78 4.9 4.77 4.87 118,914
05/08/2015 4.91 4.91 4.7604 4.85 54,942
05/07/2015 4.74 4.86 4.7 4.85 49,137
05/06/2015 4.79 4.81 4.72 4.74 61,755
05/05/2015 4.82 4.89 4.7 4.74 84,912
05/04/2015 4.8 4.91 4.77 4.8 54,901
05/01/2015 4.8 4.84 4.71 4.83 113,591
04/30/2015 4.92 4.95 4.76 4.82 134,739
04/29/2015 4.95 5.02 4.92 4.96 38,018
04/28/2015 5.01 5.05 4.95 5 74,925
04/27/2015 5.02 5.05 4.92 4.98 113,031
04/24/2015 5.05 5.05 4.98 5.04 86,927
04/23/2015 5.03 5.05 5.01 5.05 68,442
04/22/2015 5.09 5.09 4.99 5.02 173,595
04/21/2015 4.82 5.15 4.79 5.01 586,762
04/20/2015 4.75 4.86 4.73 4.8 191,239
04/17/2015 4.86 4.89 4.74 4.79 54,201
04/16/2015 4.9 4.9 4.84 4.9 64,149
04/15/2015 4.82 4.9 4.81 4.9 176,004
04/14/2015 4.81 4.85 4.76 4.82 89,481
04/13/2015 4.76 4.84 4.72 4.83 55,299
04/10/2015 4.86 4.86 4.76 4.78 45,288
04/09/2015 4.84 4.88 4.7901 4.825 121,364
04/08/2015 4.84 4.85 4.77 4.84 135,609
04/07/2015 4.84 4.85 4.83 4.84 88,813
04/06/2015 4.85 4.86 4.8 4.84 106,445
04/02/2015 4.85 4.88 4.8 4.88 44,982
04/01/2015 4.79 4.88 4.72 4.84 124,970
03/31/2015 4.82 4.89 4.76 4.8 52,561
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
*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?