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 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 5.07 5.12 4.97 4.99 41,288
Oct 17, 2014 5.20 5.20 5.06 5.07 47,206
Oct 16, 2014 5.22 5.22 5.06 5.14 73,872
Oct 15, 2014 5.15 5.21 5.02 5.18 94,709
Oct 14, 2014 5.20 5.26 5.16 5.24 100,178
Oct 13, 2014 5.10 5.22 5.10 5.19 75,233
Oct 10, 2014 5.10 5.19 4.98 5.10 89,182
Oct 9, 2014 5.26 5.26 5.07 5.10 72,606
Oct 8, 2014 5.11 5.25 5.05 5.25 93,479
Oct 7, 2014 5.19 5.25 5.00 5.13 113,574
Oct 6, 2014 5.17 5.26 5.14 5.22 74,008
Oct 3, 2014 5.08 5.20 5.05 5.18 56,236
Oct 2, 2014 4.89 5.09 4.89 5.03 59,168
Oct 1, 2014 5.05 5.08 4.83 4.87 117,685
Sep 30, 2014 5.09 5.16 5.04 5.05 106,754
Sep 29, 2014 4.94 5.11 4.92 5.11 1,024,676
Sep 26, 2014 4.97 5.17 4.84 5.00 62,369
Sep 25, 2014 5.11 5.11 4.95 4.97 81,783
Sep 24, 2014 5.15 5.15 5.03 5.09 81,805
Sep 23, 2014 5.06 5.12 5.03 5.11 698,498
Sep 22, 2014 5.17 5.17 5.06 5.09 68,128
Sep 19, 2014 5.28 5.30 5.10 5.22 266,960
Sep 18, 2014 5.19 5.29 5.10 5.29 70,132
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