Cascade Bancorp: NASDAQ:CACB historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	5.72	6.00	5.65	5.99	4,150
May 23, 2013	5.60	5.83	5.60	5.75	1,743
May 22, 2013	5.90	5.90	5.63	5.65	8,621
May 21, 2013	5.75	5.99	5.75	5.99	3,601
May 20, 2013	5.74	5.81	5.70	5.76	6,084
May 17, 2013	5.84	5.84	5.63	5.79	13,221
May 16, 2013	5.89	5.99	5.67	5.81	18,748
May 15, 2013	5.72	5.80	5.64	5.70	2,328
May 14, 2013	5.87	5.87	5.66	5.77	6,652
May 13, 2013	5.85	5.90	5.81	5.87	2,024
May 10, 2013	5.77	5.97	5.68	5.88	2,294
May 9, 2013	6.00	6.00	5.77	5.77	2,865
May 8, 2013	5.98	6.00	5.74	5.99	8,250
May 7, 2013	5.83	5.98	5.81	5.98	2,537
May 6, 2013	5.83	5.83	5.74	5.83	1,765
May 3, 2013	5.86	5.86	5.78	5.83	3,302
May 2, 2013	5.73	5.73	5.69	5.71	4,215
May 1, 2013	5.91	5.99	5.53	5.60	21,309
Apr 30, 2013	5.90	6.00	5.85	5.97	5,742
Apr 29, 2013	5.84	5.99	5.80	5.88	7,458
Apr 26, 2013	6.04	6.04	5.85	5.86	7,566
Apr 25, 2013	6.19	6.22	5.80	5.99	4,533
Apr 24, 2013	6.17	6.20	6.14	6.19	2,040
Apr 23, 2013	6.12	6.21	5.85	6.21	4,775
Apr 22, 2013	6.01	6.05	6.01	6.05	1,862
Apr 19, 2013	6.04	6.34	6.04	6.24	5,498
Apr 18, 2013	6.09	6.12	6.00	6.01	4,515
Apr 17, 2013	5.83	6.07	5.70	5.77	5,259
Apr 16, 2013	5.85	6.07	5.75	5.90	8,548
Apr 15, 2013	6.39	6.39	5.75	5.76	21,880