Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascade Bancorp historical prices

   Watch this stock

Historical chart

    6.82 
    6.04 
    5.27 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 4.83 4.99 4.75 4.82 41,893
Apr 14, 2014 4.95 5.18 4.76 4.86 32,357
Apr 11, 2014 5.00 5.04 4.85 4.87 46,027
Apr 10, 2014 5.11 5.15 5.00 5.03 32,192
Apr 9, 2014 5.33 5.33 5.04 5.10 31,162
Apr 8, 2014 5.64 5.64 5.23 5.23 20,001
Apr 7, 2014 5.59 5.59 5.35 5.38 22,920
Apr 4, 2014 5.73 5.73 5.51 5.55 28,149
Apr 3, 2014 5.69 5.72 5.68 5.68 18,730
Apr 2, 2014 5.66 5.69 5.53 5.67 19,458
Apr 1, 2014 5.63 5.66 5.57 5.62 26,512
Mar 31, 2014 5.59 5.69 5.51 5.60 29,006
Mar 28, 2014 5.40 5.57 5.40 5.52 32,353
Mar 27, 2014 5.61 5.61 5.39 5.42 44,229
Mar 26, 2014 5.73 5.73 5.50 5.55 45,412
Mar 25, 2014 5.82 5.82 5.56 5.69 39,571
Mar 24, 2014 5.71 5.79 5.64 5.74 33,006
Mar 21, 2014 5.50 5.66 5.50 5.63 72,233
Mar 20, 2014 5.43 5.60 5.43 5.50 119,424
Mar 19, 2014 5.37 5.51 5.26 5.41 52,312
Mar 18, 2014 5.40 5.47 5.23 5.40 44,278
Mar 17, 2014 5.30 5.44 5.24 5.38 17,636
Mar 14, 2014 5.34 5.42 5.25 5.30 28,037
Mar 13, 2014 5.34 5.44 5.19 5.34 122,054
Mar 12, 2014 5.17 5.50 5.17 5.33 173,142
Mar 11, 2014 5.13 5.18 5.04 5.16 18,613
Mar 10, 2014 5.13 5.17 5.04 5.10 13,730
Mar 7, 2014 5.12 5.39 5.11 5.16 30,691
Mar 6, 2014 4.84 5.10 4.84 5.08 44,958
Mar 5, 2014 5.00 5.00 4.73 4.83 14,542