Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.99 
    5.39 
    4.80 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 5.19 5.29 5.10 5.29 69,072
Sep 17, 2014 5.14 5.24 5.10 5.18 78,451
Sep 16, 2014 5.14 5.23 5.12 5.12 50,098
Sep 15, 2014 5.18 5.26 5.16 5.17 53,983
Sep 12, 2014 5.25 5.30 5.10 5.24 66,103
Sep 11, 2014 5.17 5.32 5.12 5.27 148,412
Sep 10, 2014 5.18 5.24 5.14 5.18 54,128
Sep 9, 2014 5.16 5.23 5.08 5.19 73,668
Sep 8, 2014 5.13 5.23 5.11 5.15 68,689
Sep 5, 2014 5.15 5.27 5.10 5.16 58,134
Sep 4, 2014 5.11 5.32 5.11 5.15 93,397
Sep 3, 2014 5.10 5.22 5.08 5.09 78,598
Sep 2, 2014 5.20 5.32 5.08 5.11 73,072
Aug 29, 2014 5.08 5.17 5.06 5.16 85,459
Aug 28, 2014 5.12 5.13 5.06 5.08 100,603
Aug 27, 2014 5.14 5.25 5.11 5.13 120,197
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