Cadence Bank (CADE-PA)
NYSE: CADE-PA
· Real-Time Price · USD
20.23
-0.10 (-0.49%)
At close: Dec 26, 2024, 3:59 PM
CADE-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.42 | 20.42 | 20.01 | 20.23 | n/a | -0.49% | 11,909 |
| Dec 24, 2024 | 20.35 | 20.45 | 20.25 | 20.33 | n/a | -0.29% | 3,974 |
| Dec 23, 2024 | 20.28 | 20.45 | 20.25 | 20.39 | n/a | 0.25% | 4,868 |
| Dec 20, 2024 | 20.25 | 20.65 | 20.25 | 20.34 | n/a | 0.05% | 15,555 |
| Dec 19, 2024 | 20.26 | 20.39 | 19.90 | 20.33 | n/a | -0.15% | 15,054 |
| Dec 18, 2024 | 20.44 | 20.60 | 20.29 | 20.36 | n/a | 0.30% | 10,301 |
| Dec 17, 2024 | 20.38 | 20.52 | 20.15 | 20.30 | n/a | -0.10% | 8,851 |
| Dec 16, 2024 | 20.30 | 20.48 | 20.10 | 20.32 | n/a | -0.54% | 13,900 |
| Dec 13, 2024 | 20.22 | 20.60 | 20.14 | 20.43 | n/a | -0.10% | 32,514 |
| Dec 12, 2024 | 20.61 | 20.61 | 20.35 | 20.45 | n/a | -0.78% | 7,172 |
| Dec 11, 2024 | 20.88 | 20.88 | 20.57 | 20.61 | n/a | -0.91% | 12,615 |
| Dec 10, 2024 | 20.80 | 20.82 | 20.75 | 20.80 | n/a | -0.29% | 9,924 |
| Dec 9, 2024 | 20.76 | 20.90 | 20.76 | 20.86 | n/a | 0.00% | 4,642 |
| Dec 6, 2024 | 21.00 | 21.07 | 20.77 | 20.86 | n/a | 0.29% | 4,298 |
| Dec 5, 2024 | 20.93 | 21.08 | 20.80 | 20.80 | n/a | -1.56% | 11,731 |
| Dec 4, 2024 | 20.75 | 21.13 | 20.75 | 21.13 | n/a | 1.15% | 6,968 |
| Dec 3, 2024 | 20.95 | 21.00 | 20.68 | 20.89 | n/a | -0.76% | 8,650 |
| Dec 2, 2024 | 20.87 | 21.17 | 20.82 | 21.05 | n/a | 0.00% | 3,968 |
| Nov 29, 2024 | 21.05 | 21.17 | 20.88 | 21.05 | n/a | 0.05% | 5,733 |
| Nov 27, 2024 | 21.07 | 21.12 | 20.76 | 21.04 | n/a | -0.75% | 9,934 |