CACB

Cascade Bancorp Historical Stock Prices

$5.16
*  
0.08
1.57%
Get CACB Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CACB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.08  5.17  5.06  5.16 85,459
08/29/2014 5.08 5.17 5.06 5.16 85,459
08/28/2014 5.12 5.13 5.06 5.08 100,603
08/27/2014 5.14 5.248 5.11 5.13 120,197
08/26/2014 5.14 5.3399 5.12 5.15 97,453
08/25/2014 5.35 5.438 5.1 5.16 60,732
08/22/2014 5.43 5.49 5.33 5.34 73,414
08/21/2014 5.4 5.44 5.31 5.39 54,906
08/20/2014 5.36 5.45 5.3 5.42 772,855
08/19/2014 5.21 5.4 5.155 5.35 115,167
08/18/2014 5.13 5.24 5.1 5.23 89,425
08/15/2014 5.25 5.25 5.1 5.1 80,226
08/14/2014 5.21 5.31 5.16 5.18 46,820
08/13/2014 5.23 5.23 5.15 5.18 64,134
08/12/2014 5.25 5.26 5.1 5.18 80,307
08/11/2014 5.32 5.37 5.16 5.29 49,926
08/08/2014 5.28 5.39 5.21 5.32 81,878
08/07/2014 5.39 5.47 5.29 5.32 59,861
08/06/2014 5.26 5.39 5.26 5.36 54,516
08/05/2014 5.29 5.405 5.265 5.31 102,465
08/04/2014 5.37 5.4 5.29 5.31 81,127
08/01/2014 5.41 5.48 5.3 5.35 99,562
07/31/2014 5.41 5.5 5.34 5.42 177,788
07/30/2014 5.35 5.5 5.33 5.47 134,600
07/29/2014 5.23 5.36 5.13 5.29 60,948
07/28/2014 5.3 5.31 5.14 5.25 63,592
07/25/2014 5.3 5.38 5.2 5.28 76,288
07/24/2014 5.45 5.47 5.3 5.35 86,327
07/23/2014 5.48 5.5 5.4 5.43 39,864
07/22/2014 5.5 5.5 5.459 5.48 58,840
07/21/2014 5.51 5.51 5.42 5.45 34,882
07/18/2014 5.33 5.6 5.33 5.5 172,836
07/17/2014 5.53 5.53 5.32 5.35 93,184
07/16/2014 5.35 5.65 5.33 5.58 1,022,537
07/15/2014 5.38 5.4 5.27 5.37 125,555
07/14/2014 5.36 5.38 5.3 5.34 120,364
07/11/2014 5.24 5.35 5.2 5.29 226,567
07/10/2014 5.16 5.28 5.1 5.24 150,672
07/09/2014 5.14 5.24 5.1 5.16 50,049
07/08/2014 5.3 5.3 5.09 5.15 121,442
07/07/2014 5.29 5.35 5.134 5.29 162,182
07/03/2014 5.24 5.28 5.08 5.27 44,118
07/02/2014 5.24 5.3 5.19 5.24 83,178
07/01/2014 5.2 5.305 5.15 5.27 161,426
06/30/2014 5.22 5.23 5.13 5.21 67,047
06/27/2014 5.2 5.3 5.13 5.22 326,371
06/26/2014 5.15 5.26 5.09 5.24 170,181
06/25/2014 5.1 5.18 5.0101 5.15 205,450
06/24/2014 5.01 5.15 5.01 5.1 171,015
06/23/2014 4.93 5.08 4.9 5.06 148,300
06/20/2014 4.81 4.98 4.715 4.93 761,500
06/19/2014 4.86 4.86 4.75 4.82 126,226
06/18/2014 4.73 4.89 4.73 4.83 180,460
06/17/2014 4.71 4.77 4.66 4.76 349,732
06/16/2014 4.77 4.79 4.6 4.73 240,839
06/13/2014 4.79 4.81 4.74 4.75 105,501
06/12/2014 4.77 4.81 4.71 4.79 123,472
06/11/2014 4.7 4.87 4.6855 4.8 605,843
06/10/2014 4.66 4.75 4.65 4.72 650,867
06/09/2014 4.58 4.76 4.58 4.67 535,691
06/06/2014 4.48 4.6 4.4201 4.56 994,756
06/05/2014 4.32 4.48 4.3 4.46 64,706
06/04/2014 4.31 4.42 4.3 4.33 65,887
06/03/2014 4.42 4.47 4.265 4.31 81,715
06/02/2014 4.36 4.48 4.35 4.45 222,169
05/30/2014 4.33 4.38 4.11 4.34 327,866
05/29/2014 4.3 4.34 4.26 4.33 51,426
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.

Research Brokers before you trade

Want to trade FX?