Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    6.23 
    5.55 
    4.88 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2014 5.14 5.25 5.11 5.13 119,866
Aug 26, 2014 5.14 5.34 5.12 5.15 97,453
Aug 25, 2014 5.35 5.44 5.10 5.16 60,732
Aug 22, 2014 5.43 5.49 5.33 5.34 73,414
Aug 21, 2014 5.40 5.44 5.31 5.39 54,906
Aug 20, 2014 5.36 5.45 5.30 5.42 772,855
Aug 19, 2014 5.21 5.40 5.16 5.35 115,167
Aug 18, 2014 5.13 5.24 5.10 5.23 89,425
Aug 15, 2014 5.25 5.25 5.10 5.10 80,226
Aug 14, 2014 5.21 5.31 5.16 5.18 46,820
Aug 13, 2014 5.23 5.23 5.15 5.18 64,134
Aug 12, 2014 5.25 5.26 5.10 5.18 80,307
Aug 11, 2014 5.32 5.37 5.16 5.29 49,926
Aug 8, 2014 5.28 5.39 5.21 5.32 81,878
Aug 7, 2014 5.39 5.47 5.29 5.32 59,861
Aug 6, 2014 5.26 5.39 5.26 5.36 54,516
Aug 5, 2014 5.29 5.40 5.26 5.31 102,465
Aug 4, 2014 5.37 5.40 5.29 5.31 81,127
Aug 1, 2014 5.41 5.48 5.30 5.35 100,698
Jul 31, 2014 5.41 5.50 5.34 5.42 177,788
Jul 30, 2014 5.35 5.50 5.33 5.47 134,600
Jul 29, 2014 5.23 5.36 5.13 5.29 60,948
Jul 28, 2014 5.30 5.31 5.14 5.25 63,592
Jul 25, 2014 5.30 5.38 5.20 5.28 76,288
Jul 24, 2014 5.45 5.47 5.30 5.35 86,327
Jul 23, 2014 5.48 5.50 5.40 5.43 39,864
Jul 22, 2014 5.50 5.50 5.46 5.48 58,840
Jul 21, 2014 5.51 5.51 5.42 5.45 34,882
Jul 18, 2014 5.33 5.60 5.33 5.50 172,836
Jul 17, 2014 5.53 5.53 5.32 5.35 93,184