CACB

Cascade Bancorp Historical Stock Prices

$5.19
*  
0.10
1.89%
Get CACB Alerts
*Delayed - data as of Sep. 19, 2014 14:31 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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:31  5.28  5.30  5.102  5.19 146,575
09/18/2014 5.19 5.29 5.1 5.29 70,132
09/17/2014 5.14 5.24 5.1 5.18 78,451
09/16/2014 5.14 5.23 5.12 5.12 50,098
09/15/2014 5.18 5.26 5.16 5.17 53,983
09/12/2014 5.25 5.3 5.1 5.24 66,103
09/11/2014 5.17 5.32 5.12 5.27 148,412
09/10/2014 5.18 5.24 5.14 5.18 54,128
09/09/2014 5.16 5.23 5.08 5.19 73,668
09/08/2014 5.13 5.232 5.11 5.15 68,689
09/05/2014 5.15 5.268 5.1 5.16 58,134
09/04/2014 5.11 5.32 5.11 5.15 93,397
09/03/2014 5.1 5.224 5.08 5.09 78,598
09/02/2014 5.2 5.32 5.08 5.11 73,072
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
05/28/2014 4.34 4.398 4.26 4.27 70,080
05/27/2014 4.36 4.38 4.35 4.36 101,309
05/23/2014 4.29 4.43 4.2 4.28 149,311
05/22/2014 4.19 4.29 4.16 4.27 228,854
05/21/2014 4.25 4.27 4.16 4.2 247,941
05/20/2014 4.42 4.42 4.15 4.22 188,813
05/19/2014 4.53 4.59 4.26 4.33 398,925
05/16/2014 4.58 4.65 4.511 4.57 26,003
05/15/2014 4.61 4.66 4.56 4.59 24,575
05/14/2014 4.7 4.79 4.6204 4.65 14,934
05/13/2014 4.82 4.89 4.69 4.83 31,913
05/12/2014 4.63 4.8399 4.63 4.83 16,519
05/09/2014 4.7 4.74 4.64 4.67 19,101
05/08/2014 4.85 4.85 4.7 4.7 13,660
05/07/2014 4.71 4.8 4.71 4.73 22,451
05/06/2014 4.81 4.83 4.71 4.71 19,380
05/05/2014 5.06 5.1 4.79 4.83 14,109
05/02/2014 4.78 5.5 4.73 5.06 36,921
05/01/2014 4.8 4.84 4.73 4.75 26,102
04/30/2014 4.84 4.88 4.71 4.73 13,674
04/29/2014 4.7 4.95 4.67 4.84 35,052
04/28/2014 4.69 4.73 4.67 4.68 11,499
04/25/2014 4.77 4.77 4.6 4.69 23,023
04/24/2014 4.81 4.9189 4.7 4.73 24,549
04/23/2014 4.86 4.87 4.8 4.81 13,622
04/22/2014 4.88 4.88 4.83 4.87 6,356
04/21/2014 4.92 5.1 4.8 4.86 16,493
04/17/2014 4.9 4.94 4.85 4.87 17,319
04/16/2014 4.8009 5.07 4.8009 4.91 17,363
04/15/2014 4.83 4.9899 4.75 4.82 41,893
04/14/2014 4.95 5.18 4.76 4.86 32,357
04/11/2014 5 5.04 4.85 4.87 46,027
04/10/2014 5.11 5.15 5 5.03 32,192
04/09/2014 5.33 5.33 5.04 5.1 31,162
04/08/2014 5.64 5.64 5.23 5.23 20,001
04/07/2014 5.59 5.59 5.35 5.38 22,814
04/04/2014 5.73 5.73 5.51 5.55 28,149
04/03/2014 5.69 5.72 5.68 5.68 18,730
04/02/2014 5.66 5.69 5.53 5.67 19,458
04/01/2014 5.63 5.66 5.57 5.62 26,512
03/31/2014 5.59 5.689 5.51 5.6 29,006
03/28/2014 5.4 5.57 5.4 5.52 32,353
03/27/2014 5.61 5.61 5.39 5.42 44,229
03/26/2014 5.73 5.73 5.5 5.55 45,412
03/25/2014 5.82 5.82 5.561 5.69 39,571
03/24/2014 5.71 5.79 5.64 5.74 33,006
03/21/2014 5.5 5.66 5.5 5.63 72,233
03/20/2014 5.43 5.6 5.43 5.5 119,424
03/19/2014 5.37 5.51 5.26 5.41 52,312
03/18/2014 5.4 5.47 5.23 5.4 44,278
03/17/2014 5.3 5.44 5.245 5.38 17,636
03/14/2014 5.34 5.42 5.25 5.3 28,037
03/13/2014 5.34 5.4399 5.19 5.34 122,054
03/12/2014 5.17 5.5 5.17 5.33 173,142
03/11/2014 5.13 5.18 5.04 5.16 18,613
03/10/2014 5.13 5.17 5.04 5.1 13,730
03/07/2014 5.12 5.39 5.11 5.16 30,691
03/06/2014 4.84 5.1 4.84 5.08 44,958
03/05/2014 5 5 4.73 4.83 14,542
03/04/2014 4.77 5.07 4.7675 4.98 45,353
03/03/2014 4.9 4.94 4.71 4.79 31,673
02/28/2014 4.89 4.95 4.77 4.88 23,351
02/27/2014 4.83 4.949 4.71 4.87 20,234
02/26/2014 4.792 4.91 4.7 4.83 25,497
02/25/2014 4.93 5.05 4.9 4.93 29,029
02/24/2014 4.75 4.98 4.75 4.94 30,823
02/21/2014 4.85 4.85 4.74 4.77 11,835
02/20/2014 4.684 4.85 4.684 4.82 20,772
02/19/2014 4.75 4.86 4.7 4.78 43,936
02/18/2014 4.85 4.93 4.67 4.81 52,139
02/14/2014 4.92 4.992 4.76 4.82 40,787
02/13/2014 4.65 5 4.65 4.91 42,712
02/12/2014 4.77 4.77 4.61 4.65 33,616
02/11/2014 4.73 4.83 4.582 4.74 44,443
02/10/2014 4.55 5 4.3101 4.7 136,584
02/07/2014 4.55 4.75 4.39 4.49 94,016
02/06/2014 4.66 4.72 4.54 4.56 34,809
02/05/2014 5.13 5.13 4.68 4.71 21,896
02/04/2014 4.81 4.86 4.67 4.69 9,188
02/03/2014 4.83 5.13 4.73 4.76 56,708
01/31/2014 4.97 4.97 4.82 4.82 14,877
01/30/2014 4.96 5.05 4.92 4.98 31,828
01/29/2014 4.97 4.99 4.89 4.99 47,598
01/28/2014 4.93 5.0252 4.83 4.96 24,159
01/27/2014 4.85 4.92 4.8 4.89 12,249
01/24/2014 4.7 4.82 4.66 4.82 19,208
01/23/2014 4.88 4.88 4.7021 4.71 50,841
01/22/2014 4.8 4.88 4.7 4.87 22,132
01/21/2014 4.9 4.98 4.76 4.83 23,385
01/17/2014 5.07 5.07 4.8 4.85 53,289
01/16/2014 5.05 5.1 4.8609 5.05 21,852
01/15/2014 5.12 5.22 5 5.08 63,607
01/14/2014 5.15 5.15 5.09 5.14 19,975
01/13/2014 5.15 5.229 5.12 5.15 20,213
01/10/2014 5.13 5.23 5.09 5.19 21,617
01/09/2014 5.15 5.17 5.09 5.16 17,603
01/08/2014 5.09 5.15 5.08 5.12 19,438
01/07/2014 5.16 5.25 5.06 5.14 18,926
01/06/2014 5.23 5.23 5.07 5.13 18,553
01/03/2014 5.19 5.29 5.16 5.23 18,996
01/02/2014 5.23 5.25 5.11 5.19 15,392
12/31/2013 5.11 5.25 5.11 5.23 36,182
12/30/2013 5.12 5.25 5.055 5.13 41,386
12/27/2013 5.2 5.23 5.05 5.1 29,775
12/26/2013 5.29 5.29 5.05 5.09 12,581
12/24/2013 5.24 5.3299 5.15 5.26 7,663
12/23/2013 5.07 5.2575 5.07 5.22 15,588
12/20/2013 5.12 5.24 4.99 5.03 91,565
12/19/2013 5.35 5.415 5.015 5.08 43,078
12/18/2013 5.19 5.34 5.17 5.33 26,076
12/17/2013 5.15 5.35 5.15 5.16 8,252
12/16/2013 5.22 5.23 5.14 5.17 20,355
12/13/2013 5.3 5.3 5.16 5.23 18,869
12/12/2013 5.19 5.42 5.15 5.4 26,641
12/11/2013 5.18 5.22 5.08 5.2 9,360
12/10/2013 5.2 5.24 5.13 5.2 7,462
12/09/2013 5.23 5.2599 5.12 5.18 3,711
12/06/2013 5.3 5.34 5.11 5.22 10,631
12/05/2013 5.24 5.24 5.12 5.24 7,604
12/04/2013 4.98 5.59 4.98 5.21 55,896
12/03/2013 4.98 5.06 4.85 4.99 14,927
12/02/2013 5.033 5.04 4.97 5 34,278
11/29/2013 5.1 5.13 5.0632 5.08 3,098
11/27/2013 5.02 5.1 5.02 5.07 10,611
11/26/2013 5.08 5.09 5.02 5.07 9,283
11/25/2013 5.06 5.15 5.06 5.09 11,813
11/22/2013 5.17 5.19 5.03 5.08 20,446
11/21/2013 5.08 5.19 5.05 5.19 8,228
11/20/2013 5.014 5.12 5.01 5.05 3,403
11/19/2013 5.05 5.18 4.98 5.05 14,087
11/18/2013 5 5.19 4.98 5.06 18,128
11/15/2013 5.03 5.0861 4.99 5.02 13,332
11/14/2013 5.1 5.15 5 5.03 23,438
11/13/2013 5.03 5.258 5.03 5.09 8,552
11/12/2013 5.12 5.15 5.01 5.08 46,650
11/11/2013 5.21 5.21 5.11 5.17 2,410
11/08/2013 5.15 5.25 5.1 5.24 18,258
11/07/2013 5.1 5.3 5.03 5.2 51,059
11/06/2013 5.1 5.31 5.05 5.05 25,452
11/05/2013 5.14 5.17 5.03 5.06 20,931
11/04/2013 5.16 5.16 5 5.06 25,105
11/01/2013 5.2 5.34 5.1 5.16 56,771
10/31/2013 5.376 5.4065 5.11 5.17 42,572
10/30/2013 5.53 5.65 5.3 5.3 63,260
10/29/2013 5.64 5.78 5.5 5.51 45,651
10/28/2013 5.69 5.8199 5.59 5.65 108,276
10/25/2013 5.79 5.8699 5.58 5.67 44,348
10/24/2013 5.98 5.98 5.6 5.64 91,189
10/23/2013 5.95 6 5.95 5.99 12,004
10/22/2013 5.8 6.07 5.75 5.96 20,485
10/21/2013 5.9 5.91 5.76 5.79 9,038
10/18/2013 5.89 5.95 5.76 5.92 9,743
10/17/2013 5.72 5.8483 5.68 5.8 5,899
10/16/2013 5.75 5.82 5.74 5.76 5,024
10/15/2013 5.8 5.8 5.68 5.68 3,423
10/14/2013 5.76 5.847 5.73 5.75 5,073
10/11/2013 5.71 5.76 5.641 5.75 14,074
10/10/2013 5.72 5.75 5.65 5.74 3,665
10/09/2013 5.76 5.77 5.61 5.65 9,141
10/08/2013 5.789 5.7928 5.72 5.72 6,438
10/07/2013 5.76 5.79 5.75 5.75 3,570
10/04/2013 5.75 5.85 5.75 5.78 6,445
10/03/2013 5.75 5.8 5.75 5.76 5,373
10/02/2013 5.8 5.8 5.75 5.75 6,523
10/01/2013 5.85 5.9 5.77 5.84 12,587
09/30/2013 5.75 6.345 5.75 5.83 29,352
09/27/2013 5.8 5.9 5.8 5.81 6,673
09/26/2013 5.83 5.9 5.75 5.81 8,803
09/25/2013 5.9 5.9 5.8 5.8 2,129
09/24/2013 5.89 5.98 5.85 5.89 6,395
09/23/2013 5.86 5.92 5.8 5.89 4,653
09/20/2013 5.9 5.95 5.75 5.85 43,090
09/19/2013 5.965 5.99 5.9 5.9 15,496
09/18/2013 6 6.01 5.95 5.99 9,192
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?