Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.42 
    5.03 
    4.64 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 5.20 5.27 5.16 5.16 65,779
Jul 30, 2015 5.14 5.24 5.14 5.20 49,934
Jul 29, 2015 5.33 5.33 5.14 5.17 43,212
Jul 28, 2015 5.26 5.29 5.19 5.21 34,327
Jul 27, 2015 5.10 5.27 5.07 5.26 1,371,545
Jul 24, 2015 5.07 5.17 5.04 5.10 40,301
Jul 23, 2015 5.28 5.28 5.07 5.10 71,538
Jul 22, 2015 5.25 5.35 5.25 5.29 17,382
Jul 21, 2015 5.31 5.37 5.26 5.27 29,861
Jul 20, 2015 5.37 5.38 5.31 5.32 19,465
Jul 17, 2015 5.42 5.42 5.27 5.33 40,068
Jul 16, 2015 5.45 5.48 5.37 5.40 61,025
Jul 15, 2015 5.39 5.43 5.35 5.41 49,040
Jul 14, 2015 5.30 5.36 5.29 5.36 56,384
Jul 13, 2015 5.32 5.32 5.25 5.30 45,097
Jul 10, 2015 5.30 5.34 5.25 5.27 43,098
Jul 9, 2015 5.30 5.33 5.20 5.27 66,357
Jul 8, 2015 5.22 5.32 5.20 5.22 153,981
Jul 7, 2015 5.35 5.35 5.21 5.28 94,585
Jul 6, 2015 5.24 5.35 5.18 5.32 78,034
Jul 2, 2015 5.24 5.32 5.16 5.30 104,600
Jul 1, 2015 5.22 5.27 5.19 5.21 60,184
Jun 30, 2015 5.16 5.21 5.13 5.18 62,437
Jun 29, 2015 5.21 5.25 5.10 5.14 83,511
Jun 26, 2015 5.25 5.28 5.19 5.25 309,942
Jun 25, 2015 5.22 5.29 5.16 5.22 61,966
Jun 24, 2015 5.21 5.27 5.20 5.23 145,489
Jun 23, 2015 5.19 5.26 5.18 5.25 112,205
Jun 22, 2015 5.16 5.18 5.10 5.18 53,642
Jun 19, 2015 5.09 5.10 5.05 5.10 125,148