CASCADE BANCORP Historical Stock Price

Below is the stock price history for Cascade Bancorp CACB. Data is recorded each day for the historical open, high, low, close and volume. The Cascade Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cascade Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-30 7.19 7.19 6.98 6.99 21,503
2017-05-26 7.23 7.28 7.20 7.22 4,528
2017-05-25 7.30 7.34 7.26 7.27 13,657
2017-05-24 7.34 7.35 7.28 7.34 6,571
2017-05-23 7.23 7.37 7.23 7.34 9,271
2017-05-22 7.24 7.29 7.22 7.28 4,674
2017-05-19 7.25 7.28 7.19 7.23 4,228
2017-05-18 7.26 7.29 7.20 7.28 5,708
2017-05-17 7.32 7.39 7.17 7.22 6,375
2017-05-16 7.55 7.55 7.40 7.50 39,760
2017-05-15 7.52 7.54 7.47 7.50 7,368
2017-05-12 7.51 7.51 7.42 7.47 4,858
2017-05-11 7.55 7.62 7.48 7.55 17,444
2017-05-10 7.59 7.65 7.58 7.62 3,553
2017-05-09 7.69 7.74 7.60 7.63 11,375
2017-05-08 7.64 7.69 7.62 7.67 13,444
2017-05-05 7.67 7.67 7.58 7.64 7,496
2017-05-04 7.72 7.72 7.61 7.64 9,669
2017-05-03 7.53 7.67 7.53 7.66 16,850
2017-05-02 7.57 7.58 7.55 7.56 7,833
2017-05-01 7.52 7.60 7.50 7.57 2,074
2017-04-28 7.64 7.68 7.48 7.51 11,654
2017-04-27 7.82 7.83 7.60 7.64 16,585
2017-04-26 7.81 7.94 7.78 7.87 12,075
2017-04-25 7.87 7.87 7.80 7.81 7,782
2017-04-24 7.87 7.87 7.75 7.79 9,412
2017-04-21 7.62 7.74 7.62 7.73 6,459
2017-04-20 7.57 7.62 7.53 7.62 2,772
2017-04-19 7.57 7.57 7.46 7.48 11,547
2017-04-18 7.39 7.445 7.33 7.44 3,384

» More Cascade Bancorp Stock Price History

To see other companies like Cascade Bancorp (CACB), view our stock market today for news, and other data.