Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.74 
    5.23 
    4.71 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 5.00 5.02 4.95 4.95 21,964
Oct 23, 2014 5.08 5.08 4.96 5.00 36,230
Oct 22, 2014 4.90 5.07 4.90 5.05 300,327
Oct 21, 2014 5.00 5.08 4.90 4.93 47,408
Oct 20, 2014 5.07 5.12 4.97 4.99 41,288
Oct 17, 2014 5.20 5.20 5.06 5.07 47,206
Oct 16, 2014 5.22 5.22 5.06 5.14 73,872
Oct 15, 2014 5.15 5.21 5.02 5.18 94,709
Oct 14, 2014 5.20 5.26 5.16 5.24 100,178
Oct 13, 2014 5.10 5.22 5.10 5.19 75,233
Oct 10, 2014 5.10 5.19 4.98 5.10 89,182
Oct 9, 2014 5.26 5.26 5.07 5.10 72,606
Oct 8, 2014 5.11 5.25 5.05 5.25 93,479
Oct 7, 2014 5.19 5.25 5.00 5.13 113,574
Oct 6, 2014 5.17 5.26 5.14 5.22 74,008
Oct 3, 2014 5.08 5.20 5.05 5.18 56,236
Oct 2, 2014 4.89 5.09 4.89 5.03 59,168
Oct 1, 2014 5.05 5.08 4.83 4.87 117,685
Sep 30, 2014 5.09 5.16 5.04 5.05 106,754
Sep 29, 2014 4.94 5.11 4.92 5.11 1,024,676
Sep 26, 2014 4.97 5.17 4.84 5.00 62,369
Sep 25, 2014 5.11 5.11 4.95 4.97 81,783
Sep 24, 2014 5.15 5.15 5.03 5.09 81,805
Sep 23, 2014 5.06 5.12 5.03 5.11 698,498
Sep 22, 2014 5.17 5.17 5.06 5.09 68,128
Sep 19, 2014 5.28 5.30 5.10 5.22 266,960
Sep 18, 2014 5.19 5.29 5.10 5.29 70,132
Sep 17, 2014 5.14 5.24 5.10 5.18 78,451
Sep 16, 2014 5.14 5.23 5.12 5.12 50,098
Sep 15, 2014 5.18 5.26 5.16 5.17 53,983