Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    6.31 
    5.61 
    4.90 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 16, 2014 5.35 5.65 5.33 5.58 1,022,537
Jul 15, 2014 5.38 5.40 5.27 5.37 125,555
Jul 14, 2014 5.36 5.38 5.30 5.34 120,364
Jul 11, 2014 5.24 5.35 5.20 5.29 226,567
Jul 10, 2014 5.16 5.28 5.10 5.24 150,672
Jul 9, 2014 5.14 5.24 5.10 5.16 50,049
Jul 8, 2014 5.30 5.30 5.09 5.15 121,442
Jul 7, 2014 5.29 5.35 5.13 5.29 162,182
Jul 3, 2014 5.24 5.28 5.08 5.27 44,118
Jul 2, 2014 5.24 5.30 5.19 5.24 83,178
Jul 1, 2014 5.20 5.30 5.15 5.27 161,426
Jun 30, 2014 5.22 5.23 5.13 5.21 67,047
Jun 27, 2014 5.20 5.30 5.13 5.22 326,471
Jun 26, 2014 5.15 5.26 5.09 5.24 170,181
Jun 25, 2014 5.10 5.18 5.01 5.15 205,450
Jun 24, 2014 5.01 5.15 5.01 5.10 171,015
Jun 23, 2014 4.93 5.08 4.90 5.06 148,300
Jun 20, 2014 4.81 4.98 4.72 4.93 761,500
Jun 19, 2014 4.86 4.86 4.75 4.82 126,226
Jun 18, 2014 4.73 4.89 4.73 4.83 180,460
Jun 17, 2014 4.71 4.77 4.66 4.76 349,732
Jun 16, 2014 4.77 4.79 4.60 4.73 240,839