Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.58 
    5.14 
    4.69 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 5.01 5.08 4.99 5.07 61,353
Jun 17, 2015 5.03 5.08 5.01 5.01 47,066
Jun 16, 2015 4.95 5.07 4.93 5.03 98,813
Jun 15, 2015 4.91 5.03 4.90 4.97 80,227
Jun 12, 2015 5.00 5.05 4.95 4.99 139,974
Jun 11, 2015 4.98 5.07 4.96 5.01 180,285
Jun 10, 2015 4.99 5.09 4.95 4.99 234,947
Jun 9, 2015 4.97 5.00 4.89 5.00 287,712
Jun 8, 2015 4.90 5.00 4.89 4.96 104,732
Jun 5, 2015 4.94 5.00 4.92 4.93 69,050
Jun 4, 2015 4.94 5.00 4.89 4.92 105,339
Jun 3, 2015 5.00 5.00 4.95 4.98 82,301
Jun 2, 2015 4.93 5.00 4.93 4.99 84,376
Jun 1, 2015 5.00 5.00 4.93 4.96 63,112
May 29, 2015 4.91 5.00 4.91 4.96 87,115
May 28, 2015 4.92 4.95 4.91 4.93 38,264
May 27, 2015 4.91 4.95 4.85 4.95 77,143
May 26, 2015 4.93 4.98 4.87 4.88 85,185
May 22, 2015 4.98 5.00 4.80 4.97 360,674
May 21, 2015 4.86 5.00 4.85 4.97 95,223