Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    5.74 
    5.23 
    4.71 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 4.67 4.87 4.60 4.62 323,178
Jan 29, 2015 4.62 4.79 4.62 4.75 142,041
Jan 28, 2015 4.76 4.76 4.64 4.65 63,177
Jan 27, 2015 4.79 4.85 4.70 4.71 46,866
Jan 26, 2015 4.71 4.85 4.65 4.85 46,497
Jan 23, 2015 4.75 4.75 4.65 4.73 76,658
Jan 22, 2015 4.58 4.75 4.54 4.74 46,433
Jan 21, 2015 4.40 4.63 4.40 4.55 178,844
Jan 20, 2015 4.22 4.51 4.22 4.44 157,542
Jan 16, 2015 4.32 4.38 4.14 4.25 301,073
Jan 15, 2015 4.55 4.55 4.34 4.34 152,328
Jan 14, 2015 4.63 4.70 4.53 4.55 146,408
Jan 13, 2015 4.78 4.81 4.65 4.68 51,712
Jan 12, 2015 4.76 4.81 4.70 4.73 44,765
Jan 9, 2015 4.95 4.95 4.78 4.78 64,310
Jan 8, 2015 5.00 5.00 4.78 4.97 60,200
Jan 7, 2015 4.97 5.01 4.90 5.00 57,443
Jan 6, 2015 5.07 5.07 4.91 4.95 190,408
Jan 5, 2015 5.10 5.14 5.03 5.07 39,459
Jan 2, 2015 5.22 5.22 5.03 5.14 71,281
Dec 31, 2014 5.21 5.24 5.15 5.19 70,282
Dec 30, 2014 5.19 5.19 5.11 5.19 20,872
Dec 29, 2014 5.17 5.20 5.11 5.18 30,454
Dec 26, 2014 5.13 5.23 5.13 5.20 29,591
Dec 24, 2014 5.14 5.15 5.07 5.14 16,425
Dec 23, 2014 5.19 5.19 5.05 5.12 32,841
Dec 22, 2014 5.14 5.19 5.03 5.18 49,849
Dec 19, 2014 4.96 5.25 4.94 5.17 207,731
Dec 18, 2014 5.00 5.01 4.92 4.98 58,956
Dec 17, 2014 4.78 4.98 4.78 4.97 95,654