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 
 May 23, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 4.86 5.00 4.85 4.97 95,223
May 20, 2015 5.00 5.00 4.89 4.95 139,554
May 19, 2015 4.95 4.99 4.85 4.99 167,212
May 18, 2015 4.87 4.96 4.85 4.95 170,193
May 15, 2015 4.88 4.91 4.84 4.90 65,481
May 14, 2015 4.91 4.94 4.87 4.90 107,095
May 13, 2015 4.82 4.90 4.76 4.90 116,304
May 12, 2015 4.84 4.88 4.76 4.82 140,595
May 11, 2015 4.78 4.90 4.77 4.87 118,914
May 8, 2015 4.91 4.91 4.76 4.85 54,942
May 7, 2015 4.74 4.86 4.70 4.85 49,137
May 6, 2015 4.79 4.81 4.72 4.74 61,755
May 5, 2015 4.82 4.89 4.70 4.74 84,912
May 4, 2015 4.80 4.91 4.77 4.80 54,901
May 1, 2015 4.80 4.84 4.71 4.83 113,591
Apr 30, 2015 4.92 4.95 4.76 4.82 134,739
Apr 29, 2015 4.95 5.02 4.92 4.96 38,018
Apr 28, 2015 5.01 5.05 4.95 5.00 74,925
Apr 27, 2015 5.02 5.05 4.92 4.98 113,031
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