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:
 
 
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: 1 Year, From 30-MAR-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
12/29/2014 5.17 5.2 5.11 5.18 30,454
12/26/2014 5.13 5.23 5.13 5.2 29,591
12/24/2014 5.14 5.15 5.0701 5.14 16,425
12/23/2014 5.19 5.19 5.05 5.12 32,841
12/22/2014 5.14 5.19 5.03 5.18 49,849
12/19/2014 4.96 5.25 4.94 5.17 204,231
12/18/2014 5 5.01 4.92 4.98 58,956
12/17/2014 4.78 4.98 4.78 4.97 95,654
12/16/2014 4.78 4.9 4.76 4.79 38,714
12/15/2014 4.82 4.85 4.7 4.78 45,523
12/12/2014 4.69 4.8 4.69 4.78 44,931
12/11/2014 4.71 4.8 4.66 4.77 45,751
12/10/2014 4.77 4.8 4.64 4.7 68,571
12/09/2014 4.71 4.92 4.65 4.8 86,039
12/08/2014 4.77 4.81 4.75 4.76 28,579
12/05/2014 4.61 4.82 4.579 4.8 81,703
12/04/2014 4.88 4.88 4.6 4.62 577,842
12/03/2014 4.82 4.92 4.77 4.87 36,380
12/02/2014 4.71 4.9 4.652 4.83 52,896
12/01/2014 4.88 4.88 4.67 4.69 43,629
11/28/2014 4.97 4.97 4.88 4.88 30,976
11/26/2014 4.92 4.97 4.89 4.96 29,234
11/25/2014 4.95 4.96 4.89 4.94 14,956
11/24/2014 4.89 4.98 4.87 4.97 49,505
11/21/2014 4.92 4.95 4.85 4.86 55,185
11/20/2014 4.75 4.93 4.7 4.84 73,614
11/19/2014 4.83 4.952 4.75 4.76 65,041
11/18/2014 4.78 4.95 4.74 4.85 62,054
11/17/2014 4.81 4.81 4.61 4.75 93,732
11/14/2014 4.85 4.86 4.801 4.82 29,475
11/13/2014 4.92 4.97 4.83 4.85 33,644
11/12/2014 4.96 4.988 4.92 4.93 57,041
11/11/2014 5.11 5.11 4.96 4.99 112,644
11/10/2014 5.04 5.149 5 5.11 52,480
11/07/2014 5.06 5.06 5 5.02 27,104
11/06/2014 5.03 5.07 5.01 5.06 33,039
11/05/2014 5.018 5.05 4.9 5.04 30,237
11/04/2014 4.95 5.01 4.9 4.95 43,447
11/03/2014 5.11 5.11 4.96 4.98 109,641
10/31/2014 5.08 5.11 5.01 5.11 152,554
10/30/2014 5.03 5.07 4.97 5.07 165,122
10/29/2014 4.93 5.085 4.93 5.05 64,331
10/28/2014 4.94 5.09 4.94 5.06 78,172
10/27/2014 4.92 4.96 4.9 4.93 29,879
10/24/2014 5 5.025 4.95 4.95 21,964
10/23/2014 5.08 5.08 4.96 5 36,230
10/22/2014 4.9 5.07 4.9 5.05 300,327
10/21/2014 5 5.08 4.9 4.93 47,408
10/20/2014 5.07 5.12 4.97 4.99 41,288
10/17/2014 5.2 5.2 5.06 5.07 47,206
10/16/2014 5.22 5.22 5.06 5.14 73,790
10/15/2014 5.15 5.21 5.02 5.18 94,709
10/14/2014 5.2 5.26 5.16 5.24 100,178
10/13/2014 5.1 5.222 5.1 5.19 75,233
10/10/2014 5.1 5.19 4.98 5.1 89,182
10/09/2014 5.26 5.26 5.07 5.1 72,606
10/08/2014 5.11 5.25 5.05 5.25 93,479
10/07/2014 5.19 5.25 5 5.13 113,574
10/06/2014 5.17 5.26 5.14 5.225 74,008
10/03/2014 5.08 5.2 5.05 5.18 56,236
10/02/2014 4.89 5.09 4.89 5.03 59,168
10/01/2014 5.05 5.08 4.83 4.87 117,685
09/30/2014 5.09 5.16 5.04 5.05 106,754
09/29/2014 4.94 5.11 4.915 5.11 1,024,676
09/26/2014 4.97 5.17 4.84 5 62,369
09/25/2014 5.11 5.11 4.95 4.97 81,783
09/24/2014 5.15 5.15 5.03 5.09 81,805
09/23/2014 5.06 5.12 5.03 5.11 698,498
09/22/2014 5.17 5.17 5.06 5.09 68,128
09/19/2014 5.28 5.3 5.102 5.215 266,960
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
*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?