Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.58 
    5.12 
    4.66 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 5.05 5.05 4.98 5.04 86,927
Apr 23, 2015 5.03 5.05 5.01 5.05 68,442
Apr 22, 2015 5.09 5.09 4.99 5.02 173,595
Apr 21, 2015 4.82 5.15 4.79 5.01 586,762
Apr 20, 2015 4.75 4.86 4.73 4.80 191,239
Apr 17, 2015 4.86 4.89 4.74 4.79 54,201
Apr 16, 2015 4.90 4.90 4.84 4.90 64,149
Apr 15, 2015 4.82 4.90 4.81 4.90 176,004
Apr 14, 2015 4.81 4.85 4.76 4.82 89,481
Apr 13, 2015 4.76 4.84 4.72 4.83 55,299
Apr 10, 2015 4.86 4.86 4.76 4.78 45,288
Apr 9, 2015 4.84 4.88 4.79 4.82 121,364
Apr 8, 2015 4.84 4.85 4.77 4.84 135,609
Apr 7, 2015 4.84 4.85 4.83 4.84 88,813
Apr 6, 2015 4.85 4.86 4.80 4.84 106,445
Apr 2, 2015 4.85 4.88 4.80 4.88 44,982
Apr 1, 2015 4.79 4.88 4.72 4.84 124,970
Mar 31, 2015 4.82 4.89 4.76 4.80 52,561
Mar 30, 2015 4.83 4.87 4.82 4.87 148,507
Mar 27, 2015 4.80 4.83 4.77 4.83 69,446
Mar 26, 2015 4.78 4.83 4.75 4.81 72,199
Mar 25, 2015 4.80 4.82 4.75 4.77 49,114
Mar 24, 2015 4.84 4.84 4.78 4.82 53,030
Mar 23, 2015 4.86 4.88 4.71 4.81 89,705
Mar 20, 2015 4.83 4.87 4.78 4.86 221,352
Mar 19, 2015 4.81 4.84 4.78 4.81 30,723
Mar 18, 2015 4.85 4.88 4.80 4.84 27,904
Mar 17, 2015 4.79 4.85 4.75 4.85 44,968
Mar 16, 2015 4.86 4.86 4.78 4.84 64,963
Mar 13, 2015 4.92 4.93 4.87 4.89 56,818