Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.56 
    5.12 
    4.69 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 5.26 5.41 5.25 5.41 66,346
Aug 28, 2015 5.25 5.40 5.25 5.28 42,105
Aug 27, 2015 5.32 5.34 5.25 5.28 46,110
Aug 26, 2015 5.36 5.36 5.20 5.30 81,485
Aug 25, 2015 5.35 5.35 5.24 5.24 72,742
Aug 24, 2015 5.16 5.36 5.09 5.23 113,534
Aug 21, 2015 5.36 5.47 5.36 5.43 106,565
Aug 20, 2015 5.49 5.54 5.42 5.43 79,753
Aug 19, 2015 5.50 5.61 5.49 5.52 63,779
Aug 18, 2015 5.50 5.53 5.46 5.51 43,360
Aug 17, 2015 5.55 5.58 5.49 5.52 25,947
Aug 14, 2015 5.52 5.60 5.51 5.55 76,521
Aug 13, 2015 5.38 5.69 5.38 5.56 281,913
Aug 12, 2015 5.44 5.45 5.32 5.40 54,384
Aug 11, 2015 5.46 5.52 5.45 5.45 85,564
Aug 10, 2015 5.50 5.56 5.46 5.47 143,828
Aug 7, 2015 5.41 5.57 5.40 5.50 168,875
Aug 6, 2015 5.41 5.47 5.32 5.45 72,412
Aug 5, 2015 5.39 5.43 5.37 5.39 56,031
Aug 4, 2015 5.31 5.39 5.28 5.38 44,498
Aug 3, 2015 5.19 5.34 5.19 5.27 38,021
Jul 31, 2015 5.20 5.27 5.16 5.16 65,779
Jul 30, 2015 5.14 5.24 5.14 5.20 49,934
Jul 29, 2015 5.33 5.33 5.14 5.17 43,212
Jul 28, 2015 5.26 5.29 5.19 5.21 34,327
Jul 27, 2015 5.10 5.27 5.07 5.26 1,371,545
Jul 24, 2015 5.07 5.17 5.04 5.10 40,301
Jul 23, 2015 5.28 5.28 5.07 5.10 71,538
Jul 22, 2015 5.25 5.35 5.25 5.29 17,382
Jul 21, 2015 5.31 5.37 5.26 5.27 29,861