Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.68 
    5.19 
    4.69 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 4.85 4.95 4.84 4.93 100,667
Mar 11, 2015 4.79 4.84 4.74 4.83 46,902
Mar 10, 2015 4.77 4.84 4.75 4.79 42,147
Mar 9, 2015 4.77 4.87 4.74 4.83 92,300
Mar 6, 2015 4.66 4.83 4.66 4.75 67,294
Mar 5, 2015 4.71 4.78 4.68 4.71 143,901
Mar 4, 2015 4.65 4.79 4.64 4.72 188,037
Mar 3, 2015 4.82 4.82 4.68 4.69 112,510
Mar 2, 2015 4.85 4.90 4.78 4.85 61,085
Feb 27, 2015 4.85 4.86 4.80 4.84 70,244
Feb 26, 2015 4.79 4.87 4.76 4.87 61,001
Feb 25, 2015 4.69 4.85 4.68 4.81 181,872
Feb 24, 2015 4.74 4.80 4.67 4.72 56,914
Feb 23, 2015 4.75 4.83 4.70 4.75 82,381
Feb 20, 2015 4.85 4.85 4.69 4.80 67,244
Feb 19, 2015 4.85 4.88 4.73 4.83 83,376
Feb 18, 2015 4.86 4.90 4.75 4.86 125,226
Feb 17, 2015 4.90 4.90 4.79 4.86 139,257
Feb 13, 2015 4.77 4.95 4.72 4.90 145,242