Cascade Bancorp historical prices

   Watch this stock

Historical chart

    6.14 
    5.77 
    5.40 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 5.79 5.80 5.67 5.79 40,442
Jul 27, 2016 5.49 5.70 5.49 5.68 314,870
Jul 26, 2016 5.57 5.57 5.46 5.49 21,503
Jul 25, 2016 5.46 5.53 5.46 5.48 18,553
Jul 22, 2016 5.56 5.59 5.49 5.51 19,380
Jul 21, 2016 5.62 5.75 5.50 5.50 60,175
Jul 20, 2016 5.66 5.74 5.60 5.62 84,709
Jul 19, 2016 5.74 5.75 5.65 5.66 34,972
Jul 18, 2016 5.70 5.75 5.70 5.74 42,442
Jul 15, 2016 5.75 5.75 5.62 5.75 61,299
Jul 14, 2016 5.74 5.75 5.67 5.71 19,646
Jul 13, 2016 5.72 5.74 5.57 5.70 30,974
Jul 12, 2016 5.68 5.70 5.67 5.68 84,215
Jul 11, 2016 5.64 5.69 5.58 5.66 47,774
Jul 8, 2016 5.49 5.70 5.49 5.64 93,596
Jul 7, 2016 5.52 5.55 5.42 5.45 12,354
Jul 6, 2016 5.43 5.50 5.40 5.48 66,429
Jul 5, 2016 5.52 5.54 5.39 5.42 33,436
Jul 1, 2016 5.50 5.61 5.39 5.59 59,547
Jun 30, 2016 5.35 5.58 5.34 5.54 144,477
Jun 29, 2016 5.35 5.40 5.30 5.32 94,626
Jun 28, 2016 5.34 5.38 5.30 5.35 76,351
Jun 27, 2016 5.38 5.39 5.27 5.32 187,428
Jun 24, 2016 5.50 5.57 5.40 5.43 226,274
Jun 23, 2016 5.66 5.75 5.61 5.66 87,417
Jun 22, 2016 5.68 5.69 5.59 5.61 21,537
Jun 21, 2016 5.69 5.73 5.64 5.67 21,229
Jun 20, 2016 5.72 5.75 5.67 5.68 34,533
Jun 17, 2016 5.63 5.77 5.58 5.62 169,054
Jun 16, 2016 5.64 5.69 5.60 5.65 52,728