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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 4.96 5.25 4.94 5.17 207,731
Dec 18, 2014 5.00 5.01 4.92 4.98 58,956
Dec 17, 2014 4.78 4.98 4.78 4.97 95,654
Dec 16, 2014 4.78 4.90 4.76 4.79 38,714
Dec 15, 2014 4.82 4.85 4.70 4.78 45,523
Dec 12, 2014 4.69 4.80 4.69 4.78 44,931
Dec 11, 2014 4.71 4.80 4.66 4.77 45,751
Dec 10, 2014 4.77 4.80 4.64 4.70 68,571
Dec 9, 2014 4.71 4.92 4.65 4.80 86,039
Dec 8, 2014 4.77 4.81 4.75 4.76 28,579
Dec 5, 2014 4.61 4.82 4.58 4.80 81,703
Dec 4, 2014 4.88 4.88 4.60 4.62 577,842
Dec 3, 2014 4.82 4.92 4.77 4.87 36,380
Dec 2, 2014 4.71 4.90 4.65 4.83 52,896
Dec 1, 2014 4.88 4.88 4.67 4.69 43,629
Nov 28, 2014 4.97 4.97 4.88 4.88 30,976
Nov 26, 2014 4.92 4.97 4.89 4.96 29,234
Nov 25, 2014 4.95 4.96 4.89 4.94 14,956
Nov 24, 2014 4.89 4.98 4.87 4.97 49,505
Nov 21, 2014 4.92 4.95 4.85 4.86 55,185
Nov 20, 2014 4.75 4.93 4.70 4.84 73,614
Nov 19, 2014 4.83 4.95 4.75 4.76 65,041
Nov 18, 2014 4.78 4.95 4.74 4.85 62,054
Nov 17, 2014 4.81 4.81 4.61 4.75 93,732
Nov 14, 2014 4.85 4.86 4.80 4.82 29,475
Nov 13, 2014 4.92 4.97 4.83 4.85 33,644
Nov 12, 2014 4.96 4.99 4.92 4.93 57,041
Nov 11, 2014 5.11 5.11 4.96 4.99 112,718
Nov 10, 2014 5.04 5.15 5.00 5.11 52,480
Nov 7, 2014 5.06 5.06 5.00 5.02 27,104