CACB

Cascade Bancorp Common Stock Historical Stock Prices

$5.7
*  
0.08
1.42%
Get CACB Alerts
*Delayed - data as of May 24, 2016 11:06 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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
11:06 5.65 5.70 5.65 5.70 6,719
05/20/2016 5.6 5.65 5.59 5.62 33,507
05/19/2016 5.67 5.68 5.53 5.59 26,107
05/18/2016 5.6 5.67 5.6 5.66 32,266
05/17/2016 5.67 5.67 5.45 5.63 90,352
05/16/2016 5.66 5.72 5.66 5.68 29,456
05/13/2016 5.7 5.75 5.65 5.68 22,891
05/12/2016 5.75 5.76 5.67 5.73 24,348
05/11/2016 5.78 5.79 5.73 5.74 220,784
05/10/2016 5.73 5.8599 5.73 5.79 37,725
05/09/2016 5.81 5.85 5.75 5.75 31,283
05/06/2016 5.91 5.91 5.8 5.85 32,131
05/05/2016 5.96 6.02 5.89 5.91 85,931
05/04/2016 5.95 6.03 5.89 5.95 46,868
05/03/2016 6 6.02 5.95 6.01 54,722
05/02/2016 6 6.04 5.94 6.02 74,835
04/29/2016 5.94 6.09 5.77 6.05 117,663
04/28/2016 5.72 6.01 5.72 5.95 66,641
04/27/2016 5.9 5.97 5.87 5.96 84,289
04/26/2016 5.86 5.95 5.86 5.88 51,925
04/25/2016 5.85 5.89 5.81 5.87 25,207
04/22/2016 5.72 5.89 5.72 5.86 44,609
04/21/2016 5.71 5.75 5.68 5.72 48,207
04/20/2016 5.75 5.84 5.73 5.74 57,642
04/19/2016 5.71 5.79 5.71 5.76 25,133
04/18/2016 5.77 5.78 5.64 5.73 56,597
04/15/2016 5.73 5.85 5.7 5.77 41,015
04/14/2016 5.7 5.75 5.7 5.75 28,577
04/13/2016 5.7 5.74 5.685 5.7 57,550
04/12/2016 5.61 5.71 5.56 5.66 41,103
04/11/2016 5.65 5.71 5.6 5.62 21,862
04/08/2016 5.65 5.68 5.56 5.65 37,017
04/07/2016 5.65 5.77 5.6 5.62 69,094
04/06/2016 5.63 5.71 5.57 5.65 29,182
04/05/2016 5.72 5.73 5.615 5.64 48,049
04/04/2016 5.7 5.77 5.68 5.72 53,560
04/01/2016 5.7 5.84 5.6 5.74 77,246
03/31/2016 5.79 5.84 5.71 5.71 106,810
03/30/2016 5.79 5.82 5.65 5.77 20,433
03/29/2016 5.63 5.75 5.6101 5.73 100,280
03/28/2016 5.69 5.69 5.61 5.65 24,071
03/24/2016 5.64 5.7 5.6 5.69 28,021
03/23/2016 5.64 5.71 5.6 5.64 76,438
03/22/2016 5.65 5.69 5.63 5.66 74,645
03/21/2016 5.68 5.73 5.63 5.65 29,453
03/18/2016 5.5 5.67 5.46 5.66 254,915
03/17/2016 5.36 5.5 5.31 5.49 43,592
03/16/2016 5.32 5.46 5.32 5.38 61,038
03/15/2016 5.6 5.6 5.38 5.38 21,113
03/14/2016 5.76 5.78 5.58 5.61 25,132
03/11/2016 5.73 5.81 5.69 5.8 43,176
03/10/2016 5.7 5.75 5.63 5.69 35,320
03/09/2016 5.68 5.72 5.6401 5.68 21,149
03/08/2016 5.59 5.72 5.52 5.64 51,651
03/07/2016 5.62 5.66 5.62 5.64 43,917
03/04/2016 5.65 5.67 5.6 5.66 40,848
03/03/2016 5.5 5.66 5.46 5.66 60,465
03/02/2016 5.43 5.5 5.39 5.49 63,540
03/01/2016 5.37 5.45 5.36 5.44 32,759
02/29/2016 5.44 5.44 5.34 5.36 53,282
02/26/2016 5.49 5.5 5.42 5.46 34,038
02/25/2016 5.44 5.47 5.43 5.47 21,432
02/24/2016 5.34 5.45 5.32 5.41 47,946
02/23/2016 5.45 5.4799 5.376 5.41 62,911
02/22/2016 5.48 5.49 5.42 5.46 75,105
02/19/2016 5.31 5.46 5.31 5.46 66,092
02/18/2016 5.32 5.42 5.27 5.31 109,762
02/17/2016 5.44 5.44 5.29 5.33 50,925
02/16/2016 5.42 5.45 5.3315 5.42 32,117
02/12/2016 5.35 5.4 5.28 5.4 59,343
02/11/2016 5.26 5.33 5.22 5.31 42,129
02/10/2016 5.43 5.5 5.34 5.36 57,287
02/09/2016 5.23 5.47 5.23 5.42 143,188
02/08/2016 5.21 5.33 5.19 5.3 99,528
02/05/2016 5.22 5.33 5.22 5.28 244,605
02/04/2016 5.15 5.2599 5.0975 5.22 87,625
02/03/2016 5.13 5.2 5.03 5.17 111,451
02/02/2016 5.22 5.24 5.1 5.11 45,589
02/01/2016 5.36 5.37 5.23 5.3 95,674
01/29/2016 5.29 5.45 5.244 5.4 193,198
01/28/2016 5.35 5.42 5.23 5.29 135,842
01/27/2016 5.16 5.35 5.12 5.26 148,660
01/26/2016 5.17 5.26 5.14 5.16 51,681
01/25/2016 5.17 5.23 5.12 5.12 71,399
01/22/2016 5.06 5.3 5.06 5.21 76,747
01/21/2016 5.19 5.29 5.01 5.03 262,997
01/20/2016 5.25 5.29 5.1 5.19 146,703
01/19/2016 5.35 5.39 5.265 5.35 93,554
01/15/2016 5.45 5.49 5.2 5.29 138,324
01/14/2016 5.47 5.95 5.4588 5.61 163,268
01/13/2016 5.61 5.69 5.45 5.46 187,648
01/12/2016 5.77 5.77 5.5501 5.61 103,584
01/11/2016 5.76 5.82 5.7 5.75 62,835
01/08/2016 5.8 5.81 5.71 5.71 77,367
01/07/2016 5.91 5.91 5.78 5.78 54,712
01/06/2016 5.77 5.98 5.76 5.95 106,481
01/05/2016 5.82 5.93 5.7903 5.85 43,002
01/04/2016 6.01 6.01 5.8 5.82 80,609
12/31/2015 6.15 6.22 6.07 6.07 72,381
12/30/2015 6.12 6.16 6.1072 6.14 107,617
12/29/2015 6.1 6.12 6.07 6.12 75,328
12/28/2015 6.05 6.1 5.977 6.07 56,037
12/24/2015 6.08 6.1 5.99 6.08 24,802
12/23/2015 6.06 6.07 6 6.07 63,308
12/22/2015 5.96 6.04 5.82 6.03 44,001
12/21/2015 5.99 6.06 5.9 5.94 48,376
12/18/2015 6.01 6.07 5.9 5.94 433,803
12/17/2015 6.08 6.08 5.965 6.03 389,764
12/16/2015 6.03 6.05 5.96 6.05 276,299
12/15/2015 6.01 6.07 5.905 6 132,869
12/14/2015 5.87 6 5.86 5.97 68,129
12/11/2015 5.9 5.98 5.8021 5.89 113,513
12/10/2015 5.89 6.02 5.83 5.99 98,117
12/09/2015 5.93 6 5.85 5.87 90,832
12/08/2015 5.95 6 5.9 5.91 32,403
12/07/2015 6.09 6.09 5.96 5.97 66,771
12/04/2015 6.03 6.1 6.03 6.09 78,429
12/03/2015 6.15 6.21 6.02 6.03 89,015
12/02/2015 6.1 6.25 6.05 6.13 106,450
12/01/2015 6.04 6.1 6.01 6.05 73,478
11/30/2015 6.04 6.075 5.99 6 222,629
11/27/2015 5.97 6 5.97 6 18,088
11/25/2015 5.97 6.005 5.97 6 32,416
11/24/2015 6 6.02 5.955 6 120,572
11/23/2015 6.02 6.09 5.99 6 132,307
11/20/2015 6 6.05 5.94 6 194,763
11/19/2015 5.99 6 5.94 5.98 84,202
11/18/2015 5.96 6 5.9201 5.97 113,673
11/17/2015 6.01 6.01 5.9372 5.96 78,176
11/16/2015 5.91 6.07 5.87 5.98 187,473
11/13/2015 5.87 5.98 5.87 5.9 78,031
11/12/2015 5.84 5.94 5.7901 5.92 102,474
11/11/2015 5.76 5.96 5.76 5.88 270,844
11/10/2015 5.73 5.79 5.7 5.75 212,241
11/09/2015 5.75 5.81 5.72 5.74 56,650
11/06/2015 5.74 5.765 5.74 5.75 132,853
11/05/2015 5.75 5.8 5.74 5.75 39,180
11/04/2015 5.8 5.82 5.74 5.75 78,090
11/03/2015 5.74 5.9 5.71 5.81 80,626
11/02/2015 5.61 5.75 5.6 5.74 42,389
10/30/2015 5.76 5.79 5.6 5.61 46,139
10/29/2015 5.84 5.9 5.73 5.73 32,279
10/28/2015 5.71 5.92 5.7 5.85 117,269
10/27/2015 5.68 5.76 5.65 5.73 73,222
10/26/2015 5.65 5.835 5.58 5.7 70,642
10/23/2015 5.6 5.72 5.549 5.66 59,834
10/22/2015 5.35 5.63 5.35 5.54 30,911
10/21/2015 5.4 5.46 5.3 5.32 19,662
10/20/2015 5.52 5.53 5.4 5.41 33,107
10/19/2015 5.42 5.55 5.4 5.49 9,962
10/16/2015 5.45 5.47 5.42 5.46 22,490
10/15/2015 5.35 5.49 5.32 5.45 32,708
10/14/2015 5.54 5.54 5.36 5.36 23,774
10/13/2015 5.63 5.65 5.53 5.53 22,038
10/12/2015 5.66 5.68 5.6 5.65 21,733
10/09/2015 5.69 5.72 5.61 5.65 19,719
10/08/2015 5.51 5.69 5.51 5.68 61,326
10/07/2015 5.49 5.55 5.48 5.52 32,793
10/06/2015 5.45 5.55 5.45 5.47 79,149
10/05/2015 5.4 5.49 5.4 5.48 32,033
10/02/2015 5.25 5.39 5.2489 5.38 61,665
10/01/2015 5.38 5.44 5.25 5.26 58,319
09/30/2015 5.37 5.44 5.2843 5.41 40,479
09/29/2015 5.35 5.42 5.3 5.32 25,274
09/28/2015 5.27 5.37 5.25 5.33 40,626
09/25/2015 5.56 5.56 5.25 5.3 68,704
09/24/2015 5.32 5.52 5.32 5.5 32,340
09/23/2015 5.42 5.44 5.33 5.37 27,531
09/22/2015 5.36 5.41 5.3 5.39 29,126
09/21/2015 5.41 5.5 5.36 5.36 20,139
09/18/2015 5.4 5.465 5.28 5.38 75,737
09/17/2015 5.38 5.53 5.38 5.47 49,777
09/16/2015 5.32 5.4 5.3 5.39 66,029
09/15/2015 5.34 5.36 5.3 5.33 58,415
09/14/2015 5.37 5.38 5.34 5.34 22,032
09/11/2015 5.31 5.39 5.2601 5.37 62,525
09/10/2015 5.34 5.37 5.32 5.35 26,997
09/09/2015 5.35 5.4 5.33 5.35 36,009
09/08/2015 5.33 5.37 5.32 5.36 53,732
09/04/2015 5.26 5.32 5.245 5.32 84,742
09/03/2015 5.4 5.45 5.29 5.31 23,595
09/02/2015 5.31 5.4 5.25 5.4 111,633
09/01/2015 5.33 5.36 5.25 5.26 73,269
08/31/2015 5.26 5.41 5.25 5.41 66,346
08/28/2015 5.25 5.4 5.25 5.28 42,105
08/27/2015 5.32 5.343 5.25 5.28 46,110
08/26/2015 5.36 5.36 5.2 5.3 81,485
08/25/2015 5.35 5.35 5.24 5.24 72,742
08/24/2015 5.16 5.36 5.0901 5.23 113,534
08/21/2015 5.36 5.47 5.36 5.43 106,565
08/20/2015 5.49 5.54 5.42 5.43 79,753
08/19/2015 5.5 5.61 5.49 5.52 63,779
08/18/2015 5.5 5.53 5.46 5.51 43,360
08/17/2015 5.55 5.58 5.49 5.52 25,947
08/14/2015 5.52 5.6 5.51 5.55 76,521
08/13/2015 5.38 5.69 5.38 5.56 281,913
08/12/2015 5.44 5.45 5.3184 5.4 54,384
08/11/2015 5.46 5.52 5.45 5.45 85,564
08/10/2015 5.5 5.5603 5.46 5.47 143,828
08/07/2015 5.41 5.57 5.4 5.5 168,875
08/06/2015 5.41 5.47 5.3204 5.45 72,412
08/05/2015 5.39 5.43 5.37 5.39 56,031
08/04/2015 5.31 5.39 5.285 5.38 44,498
08/03/2015 5.19 5.34 5.19 5.27 37,606
07/31/2015 5.2 5.27 5.16 5.16 65,279
07/30/2015 5.14 5.24 5.14 5.2 49,934
07/29/2015 5.33 5.33 5.14 5.17 43,212
07/28/2015 5.26 5.29 5.19 5.21 34,327
07/27/2015 5.1 5.27 5.07 5.26 1,371,545
07/24/2015 5.07 5.17 5.04 5.1 40,301
07/23/2015 5.28 5.28 5.07 5.1 71,538
07/22/2015 5.25 5.35 5.25 5.29 17,382
07/21/2015 5.31 5.37 5.26 5.27 29,861
07/20/2015 5.37 5.379 5.31 5.32 19,465
07/17/2015 5.42 5.42 5.27 5.33 40,068
07/16/2015 5.45 5.48 5.37 5.4 61,025
07/15/2015 5.39 5.43 5.35 5.41 49,040
07/14/2015 5.3 5.36 5.291 5.36 56,384
07/13/2015 5.32 5.32 5.25 5.3 45,097
07/10/2015 5.3 5.34 5.25 5.27 43,098
07/09/2015 5.3 5.33 5.2001 5.27 66,357
07/08/2015 5.22 5.32 5.2 5.22 153,981
07/07/2015 5.35 5.35 5.21 5.28 94,585
07/06/2015 5.24 5.35 5.185 5.32 78,034
07/02/2015 5.24 5.32 5.16 5.3 104,600
07/01/2015 5.22 5.27 5.19 5.21 60,184
06/30/2015 5.16 5.21 5.13 5.18 62,437
06/29/2015 5.21 5.252 5.1 5.14 83,182
06/26/2015 5.25 5.2799 5.19 5.25 309,942
06/25/2015 5.22 5.29 5.16 5.22 61,966
06/24/2015 5.21 5.27 5.2 5.23 145,489
06/23/2015 5.19 5.26 5.18 5.25 112,205
06/22/2015 5.16 5.18 5.1 5.18 53,642
06/19/2015 5.09 5.1 5.05 5.1 125,148
06/18/2015 5.01 5.08 4.99 5.07 61,353
06/17/2015 5.03 5.08 5.01 5.01 47,066
06/16/2015 4.95 5.07 4.93 5.03 98,813
06/15/2015 4.91 5.03 4.9 4.97 80,227
06/12/2015 5 5.05 4.95 4.99 139,974
06/11/2015 4.98 5.07 4.96 5.01 180,285
06/10/2015 4.99 5.09 4.95 4.99 234,947
06/09/2015 4.97 5 4.89 5 287,712
06/08/2015 4.9 5 4.89 4.96 104,732
06/05/2015 4.94 5 4.92 4.93 69,050
06/04/2015 4.94 5 4.89 4.92 105,339
06/03/2015 5 5 4.95 4.98 82,301
06/02/2015 4.93 5 4.93 4.99 84,376
06/01/2015 5 5 4.93 4.96 63,112
05/29/2015 4.91 5 4.91 4.96 87,115
05/28/2015 4.92 4.95 4.91 4.93 38,264
05/27/2015 4.91 4.95 4.85 4.95 77,143
05/26/2015 4.93 4.98 4.87 4.88 85,185
05/22/2015 4.98 5 4.8 4.97 360,674
05/21/2015 4.86 5 4.85 4.97 95,143
05/20/2015 5 5 4.89 4.95 139,554
*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?