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 
 Mar 10, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 4.71 4.78 4.68 4.71 143,901
Mar 4, 2015 4.65 4.79 4.64 4.72 188,037
Mar 3, 2015 4.82 4.82 4.68 4.69 112,510
Mar 2, 2015 4.85 4.90 4.78 4.85 61,085
Feb 27, 2015 4.85 4.86 4.80 4.84 70,244
Feb 26, 2015 4.79 4.87 4.76 4.87 61,001
Feb 25, 2015 4.69 4.85 4.68 4.81 181,872
Feb 24, 2015 4.74 4.80 4.67 4.72 56,914
Feb 23, 2015 4.75 4.83 4.70 4.75 82,381
Feb 20, 2015 4.85 4.85 4.69 4.80 67,244
Feb 19, 2015 4.85 4.88 4.73 4.83 83,376
Feb 18, 2015 4.86 4.90 4.75 4.86 125,226
Feb 17, 2015 4.90 4.90 4.79 4.86 139,257
Feb 13, 2015 4.77 4.95 4.72 4.90 145,242
Feb 12, 2015 4.65 4.85 4.55 4.78 1,012,178
Feb 11, 2015 4.67 4.71 4.60 4.63 40,367
Feb 10, 2015 4.80 4.80 4.67 4.70 794,330
Feb 9, 2015 4.76 4.80 4.70 4.76 72,172
Feb 6, 2015 4.79 4.84 4.68 4.80 526,034
Feb 5, 2015 4.73 4.80 4.67 4.77 35,046
Feb 4, 2015 4.75 4.85 4.67 4.74 61,421
Feb 3, 2015 4.71 4.88 4.70 4.79 145,886
Feb 2, 2015 4.67 4.82 4.64 4.71 64,569
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