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 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 4.92 4.97 4.89 4.96 29,234
Nov 25, 2014 4.95 4.96 4.89 4.94 14,956
Nov 24, 2014 4.89 4.98 4.87 4.97 49,505
Nov 21, 2014 4.92 4.95 4.85 4.86 55,185
Nov 20, 2014 4.75 4.93 4.70 4.84 73,614
Nov 19, 2014 4.83 4.95 4.75 4.76 65,041
Nov 18, 2014 4.78 4.95 4.74 4.85 62,054
Nov 17, 2014 4.81 4.81 4.61 4.75 93,732
Nov 14, 2014 4.85 4.86 4.80 4.82 29,475
Nov 13, 2014 4.92 4.97 4.83 4.85 33,644
Nov 12, 2014 4.96 4.99 4.92 4.93 57,041
Nov 11, 2014 5.11 5.11 4.96 4.99 112,718
Nov 10, 2014 5.04 5.15 5.00 5.11 52,480
Nov 7, 2014 5.06 5.06 5.00 5.02 27,104
Nov 6, 2014 5.03 5.07 5.01 5.06 33,039
Nov 5, 2014 5.02 5.05 4.90 5.04 30,237
Nov 4, 2014 4.95 5.01 4.90 4.95 43,447
Nov 3, 2014 5.11 5.11 4.96 4.98 109,641
Oct 31, 2014 5.08 5.11 5.01 5.11 152,554
Oct 30, 2014 5.03 5.07 4.97 5.07 165,122
Oct 29, 2014 4.93 5.08 4.93 5.05 64,331
Oct 28, 2014 4.94 5.09 4.94 5.06 78,172
Oct 27, 2014 4.92 4.96 4.90 4.93 29,879
Oct 24, 2014 5.00 5.02 4.95 4.95 21,964
Oct 23, 2014 5.08 5.08 4.96 5.00 36,230
Oct 22, 2014 4.90 5.07 4.90 5.05 300,327
Oct 21, 2014 5.00 5.08 4.90 4.93 47,408
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