NYSE - Delayed Quote USD

Cadence Bank (CADE)

Compare
38.88 +0.91 (+2.40%)
At close: November 22 at 4:00 PM EST
38.58 -0.30 (-0.77%)
After hours: November 22 at 6:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 38.08 38.98 37.99 38.88 38.88 1,205,300
Nov 21, 2024 37.44 38.32 37.27 37.97 37.97 1,184,200
Nov 20, 2024 37.27 37.51 36.73 37.11 37.11 919,000
Nov 19, 2024 36.81 37.40 36.64 37.32 37.32 1,603,700
Nov 18, 2024 37.89 38.04 37.48 37.52 37.52 1,178,600
Nov 15, 2024 38.29 38.30 37.23 37.70 37.70 1,541,300
Nov 14, 2024 38.65 38.90 37.87 38.02 38.02 1,390,700
Nov 13, 2024 38.94 39.50 38.40 38.43 38.43 971,700
Nov 12, 2024 39.06 39.51 38.27 38.73 38.73 1,269,200
Nov 11, 2024 38.67 39.79 38.54 39.18 39.18 1,613,200
Nov 8, 2024 37.75 38.33 37.42 37.90 37.90 1,637,900
Nov 7, 2024 37.99 38.38 37.16 37.58 37.58 1,965,500
Nov 6, 2024 35.48 38.77 35.01 38.57 38.57 4,459,400
Nov 5, 2024 33.18 33.78 32.98 33.69 33.69 985,000
Nov 4, 2024 32.94 33.24 32.46 33.02 33.02 838,000
Nov 1, 2024 33.70 33.81 33.03 33.06 33.06 629,100
Oct 31, 2024 34.01 34.24 33.41 33.43 33.43 769,200
Oct 30, 2024 33.78 34.85 33.78 34.09 34.09 1,255,400
Oct 29, 2024 33.75 33.86 33.49 33.85 33.85 867,300
Oct 28, 2024 33.48 33.98 33.30 33.83 33.83 929,000
Oct 25, 2024 34.00 34.20 33.04 33.09 33.09 900,000
Oct 24, 2024 33.97 33.97 33.22 33.89 33.89 965,200
Oct 23, 2024 34.18 34.25 33.27 33.82 33.82 1,265,300
Oct 22, 2024 32.54 34.18 32.25 34.00 34.00 3,426,200
Oct 21, 2024 32.91 33.02 32.20 32.46 32.46 2,601,600
Oct 18, 2024 33.61 33.61 32.81 32.89 32.89 1,234,300
Oct 17, 2024 33.35 33.62 33.08 33.50 33.50 1,069,100
Oct 16, 2024 33.27 33.79 33.06 33.38 33.38 990,200
Oct 15, 2024 32.79 33.79 32.52 32.87 32.87 1,346,700
Oct 14, 2024 32.36 32.79 32.01 32.65 32.65 803,500
Oct 11, 2024 31.36 32.41 31.36 32.34 32.34 913,700
Oct 10, 2024 31.06 31.31 30.76 31.17 31.17 1,038,500
Oct 9, 2024 30.70 31.52 30.69 31.37 31.37 1,119,800
Oct 8, 2024 31.25 31.29 30.79 30.81 30.81 677,200
Oct 7, 2024 31.03 31.30 30.94 31.07 31.07 1,293,700
Oct 4, 2024 31.33 31.47 30.93 31.24 31.24 805,300
Oct 3, 2024 30.25 30.70 30.21 30.63 30.63 721,000
Oct 2, 2024 30.41 31.06 30.41 30.58 30.58 1,128,800
Oct 1, 2024 31.58 31.74 30.43 30.54 30.54 1,490,300
Sep 30, 2024 31.64 32.19 31.34 31.85 31.85 1,873,200
Sep 27, 2024 31.86 31.90 31.20 31.28 31.28 931,300
Sep 26, 2024 31.75 31.87 31.28 31.63 31.63 1,503,900
Sep 25, 2024 31.24 31.37 31.04 31.10 31.10 1,374,300
Sep 24, 2024 32.15 32.25 31.32 31.36 31.36 988,100
Sep 23, 2024 32.14 32.29 31.87 32.13 32.13 1,586,000
Sep 20, 2024 32.36 32.54 31.80 31.99 31.99 3,048,800
Sep 19, 2024 32.74 32.81 32.14 32.64 32.64 2,179,400
Sep 18, 2024 32.09 32.94 31.44 32.02 32.02 1,582,100
Sep 17, 2024 32.30 32.82 31.88 31.98 31.98 1,215,900
Sep 16, 2024 31.86 32.28 31.38 32.00 32.00 1,417,500
Sep 13, 2024 0.25 Dividend
Sep 13, 2024 30.89 31.73 30.83 31.70 31.70 1,605,700
Sep 12, 2024 30.36 30.90 30.09 30.74 30.49 976,600
Sep 11, 2024 29.81 30.31 29.22 30.22 29.97 1,032,100
Sep 10, 2024 30.82 30.83 29.75 30.21 29.96 812,700
Sep 9, 2024 30.72 31.13 30.53 30.72 30.47 975,600
Sep 6, 2024 31.63 31.84 30.50 30.64 30.39 764,300
Sep 5, 2024 31.87 31.96 31.20 31.53 31.27 791,500
Sep 4, 2024 31.67 32.13 31.41 31.54 31.28 1,486,000
Sep 3, 2024 31.90 32.35 31.66 31.85 31.59 1,113,600
Aug 30, 2024 32.26 32.47 31.95 32.28 32.02 1,249,000
Aug 29, 2024 32.64 32.73 32.06 32.16 31.90 940,700
Aug 28, 2024 31.81 32.51 31.81 32.28 32.02 974,600
Aug 27, 2024 32.31 32.39 31.89 31.93 31.67 897,100
Aug 26, 2024 33.07 33.13 32.45 32.53 32.27 1,105,800
Aug 23, 2024 31.60 33.29 31.33 32.77 32.50 1,110,800
Aug 22, 2024 30.84 31.33 30.84 31.29 31.04 862,000
Aug 21, 2024 30.76 30.91 30.35 30.91 30.66 592,000
Aug 20, 2024 31.07 31.07 30.46 30.48 30.23 684,200
Aug 19, 2024 30.62 31.23 30.62 31.20 30.95 648,700
Aug 16, 2024 30.33 31.10 30.26 30.66 30.41 864,500
Aug 15, 2024 30.07 30.71 30.03 30.41 30.16 1,463,200
Aug 14, 2024 29.55 29.55 29.11 29.30 29.06 632,400
Aug 13, 2024 29.53 29.62 29.01 29.38 29.14 756,600
Aug 12, 2024 29.87 30.29 28.99 29.09 28.85 751,800
Aug 9, 2024 29.63 29.81 29.40 29.63 29.39 959,500
Aug 8, 2024 29.15 29.72 29.05 29.70 29.46 1,255,000
Aug 7, 2024 29.43 29.54 28.55 28.70 28.47 1,158,700
Aug 6, 2024 28.60 29.39 28.20 28.89 28.66 2,026,800
Aug 5, 2024 28.24 28.92 27.56 28.55 28.32 1,545,000
Aug 2, 2024 30.20 30.49 29.21 29.72 29.48 2,365,600
Aug 1, 2024 32.86 32.98 31.16 31.40 31.14 1,591,800
Jul 31, 2024 33.16 33.83 32.86 32.87 32.60 1,687,500
Jul 30, 2024 33.16 33.38 32.87 33.22 32.95 971,500
Jul 29, 2024 33.65 33.69 32.90 32.93 32.66 1,817,100
Jul 26, 2024 33.70 33.90 33.38 33.51 33.24 2,069,400
Jul 25, 2024 33.13 33.93 32.82 33.37 33.10 1,662,800
Jul 24, 2024 33.08 33.88 33.06 33.12 32.85 1,785,300
Jul 23, 2024 32.77 34.13 32.52 33.58 33.31 3,244,100
Jul 22, 2024 31.77 32.57 31.18 32.31 32.05 2,102,900
Jul 19, 2024 31.51 32.22 31.36 31.75 31.49 1,281,500
Jul 18, 2024 31.97 32.67 31.29 31.50 31.24 2,267,500
Jul 17, 2024 31.67 32.69 31.67 32.26 32.00 1,930,700
Jul 16, 2024 31.13 32.38 31.02 32.12 31.86 1,999,300
Jul 15, 2024 29.88 31.07 29.88 30.85 30.60 2,670,400
Jul 12, 2024 29.90 30.00 29.52 29.75 29.51 1,807,600
Jul 11, 2024 29.24 29.76 28.99 29.57 29.33 2,070,800
Jul 10, 2024 28.12 28.66 28.07 28.60 28.37 751,200
Jul 9, 2024 27.53 28.42 27.46 28.10 27.87 1,084,800
Jul 8, 2024 28.22 28.34 27.64 27.64 27.42 795,600
Jul 5, 2024 28.10 28.38 27.87 27.87 27.64 732,200
Jul 3, 2024 28.60 28.71 28.20 28.20 27.97 477,800
Jul 2, 2024 27.99 28.69 27.99 28.61 28.38 675,500
Jul 1, 2024 28.28 28.53 28.04 28.22 27.99 1,175,000
Jun 28, 2024 28.37 28.78 28.06 28.28 28.05 3,067,800
Jun 27, 2024 27.64 28.11 27.48 28.07 27.84 805,300
Jun 26, 2024 27.43 27.83 27.32 27.64 27.42 1,177,200
Jun 25, 2024 28.03 28.23 27.70 27.72 27.49 1,129,200
Jun 24, 2024 27.68 28.53 27.60 28.20 27.97 679,000
Jun 21, 2024 27.11 27.53 26.90 27.53 27.31 3,247,500
Jun 20, 2024 27.24 27.44 27.09 27.27 27.05 787,600
Jun 18, 2024 27.14 27.58 27.08 27.33 27.11 827,900
Jun 17, 2024 26.79 27.33 26.70 27.33 27.11 1,183,500
Jun 14, 2024 0.25 Dividend
Jun 14, 2024 26.75 27.20 26.64 26.93 26.71 1,399,200
Jun 13, 2024 27.86 27.90 27.32 27.43 26.96 1,321,500
Jun 12, 2024 28.54 29.05 27.74 28.02 27.54 1,572,900
Jun 11, 2024 27.40 27.78 27.20 27.70 27.22 1,116,000
Jun 10, 2024 27.89 28.02 27.56 27.62 27.15 1,784,700
Jun 7, 2024 28.07 28.57 28.04 28.36 27.87 1,935,800
Jun 6, 2024 28.16 28.49 28.06 28.42 27.93 1,004,900
Jun 5, 2024 28.30 28.30 27.91 28.12 27.64 960,900
Jun 4, 2024 27.82 28.20 27.82 28.03 27.55 2,566,700
Jun 3, 2024 28.90 29.00 27.85 28.19 27.71 1,758,300
May 31, 2024 28.48 28.61 28.16 28.55 28.06 890,400
May 30, 2024 27.96 28.40 27.79 28.26 27.77 890,300
May 29, 2024 27.58 27.67 27.19 27.53 27.06 791,300
May 28, 2024 28.24 28.51 28.03 28.15 27.67 920,300
May 24, 2024 27.97 28.27 27.80 28.27 27.78 577,800
May 23, 2024 28.73 28.80 27.65 27.76 27.28 1,365,600
May 22, 2024 28.92 29.01 28.46 28.69 28.20 690,100
May 21, 2024 28.94 29.22 28.89 29.00 28.50 559,800
May 20, 2024 29.52 29.67 28.94 28.97 28.47 893,000
May 17, 2024 29.40 29.67 29.23 29.53 29.02 1,152,100
May 16, 2024 29.65 29.80 29.17 29.29 28.79 847,500
May 15, 2024 29.75 29.95 29.37 29.74 29.23 1,290,100
May 14, 2024 29.32 29.41 28.80 29.35 28.85 1,426,700
May 13, 2024 29.53 29.53 28.82 28.83 28.33 1,769,000
May 10, 2024 29.45 29.52 29.02 29.26 28.76 695,500
May 9, 2024 29.15 29.46 29.06 29.39 28.89 1,601,500
May 8, 2024 28.92 29.30 28.82 29.20 28.70 625,000
May 7, 2024 29.40 29.51 29.15 29.18 28.68 867,400
May 6, 2024 29.34 29.50 29.15 29.30 28.80 658,900
May 3, 2024 29.27 29.50 28.86 29.00 28.50 540,000
May 2, 2024 28.55 28.81 28.34 28.73 28.24 716,700
May 1, 2024 27.98 28.86 27.80 28.23 27.75 1,379,400
Apr 30, 2024 28.09 28.21 27.64 27.67 27.19 846,600
Apr 29, 2024 29.03 29.21 28.12 28.32 27.83 1,425,500
Apr 26, 2024 29.04 29.38 28.92 29.02 28.52 1,038,700
Apr 25, 2024 29.16 29.34 28.72 29.06 28.56 1,194,600
Apr 24, 2024 29.17 29.53 28.70 29.37 28.87 2,010,100
Apr 23, 2024 28.99 29.01 28.00 28.89 28.39 2,164,800
Apr 22, 2024 27.18 28.00 27.06 27.74 27.26 1,327,000
Apr 19, 2024 26.21 27.19 26.21 27.17 26.70 1,568,400
Apr 18, 2024 26.66 26.86 26.28 26.37 25.92 1,274,200
Apr 17, 2024 26.72 26.94 26.38 26.62 26.16 912,700
Apr 16, 2024 26.55 26.64 26.16 26.40 25.95 977,400
Apr 15, 2024 26.91 27.32 26.48 26.82 26.36 1,513,500
Apr 12, 2024 26.63 26.90 26.50 26.83 26.37 830,200
Apr 11, 2024 27.06 27.37 26.74 26.99 26.53 1,280,500
Apr 10, 2024 27.71 27.71 26.71 26.96 26.50 1,375,300
Apr 9, 2024 28.23 28.67 28.09 28.48 27.99 1,100,000
Apr 8, 2024 27.65 28.21 27.41 28.13 27.65 754,500
Apr 5, 2024 27.32 27.81 27.25 27.67 27.19 1,004,900
Apr 4, 2024 27.96 28.30 27.43 27.48 27.01 1,047,100
Apr 3, 2024 27.59 27.90 27.54 27.61 27.14 804,000
Apr 2, 2024 28.50 28.50 27.70 27.81 27.33 992,500
Apr 1, 2024 29.09 29.15 28.40 28.72 28.23 997,500
Mar 28, 2024 28.93 29.21 28.73 29.00 28.50 944,600
Mar 27, 2024 27.87 28.98 27.84 28.94 28.44 1,312,600
Mar 26, 2024 28.24 28.24 27.66 27.69 27.21 576,200
Mar 25, 2024 28.09 28.42 27.92 27.98 27.50 474,600
Mar 22, 2024 28.76 28.88 27.95 28.08 27.60 994,100
Mar 21, 2024 28.49 29.03 28.41 28.71 28.22 1,090,600
Mar 20, 2024 27.10 28.50 27.08 28.21 27.73 1,064,100
Mar 19, 2024 26.81 27.51 26.73 27.28 26.81 1,158,800
Mar 18, 2024 27.12 27.15 26.76 26.93 26.47 1,170,400
Mar 15, 2024 26.66 27.49 26.66 27.05 26.59 4,026,700
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 27.59 27.59 26.59 26.83 26.37 1,542,000
Mar 13, 2024 27.69 28.11 27.62 27.74 27.02 1,118,700
Mar 12, 2024 27.95 28.18 27.52 27.71 26.99 835,300
Mar 11, 2024 27.97 28.19 27.68 27.99 27.26 853,500
Mar 8, 2024 28.22 28.54 27.88 27.93 27.20 853,700
Mar 7, 2024 28.66 28.90 27.99 28.01 27.28 956,000
Mar 6, 2024 28.50 28.85 27.62 28.26 27.52 1,159,000
Mar 5, 2024 27.00 28.69 27.00 28.54 27.80 1,367,200
Mar 4, 2024 27.73 27.95 27.10 27.23 26.52 950,900
Mar 1, 2024 27.41 27.53 26.79 27.49 26.77 881,700
Feb 29, 2024 27.42 27.83 27.02 27.68 26.96 1,538,500
Feb 28, 2024 27.04 27.25 26.76 26.79 26.09 909,600
Feb 27, 2024 27.43 27.56 27.16 27.38 26.67 669,500
Feb 26, 2024 26.93 27.29 26.86 27.17 26.46 980,500
Feb 23, 2024 27.37 27.48 26.99 27.21 26.50 1,255,800
Feb 22, 2024 27.45 27.61 27.09 27.39 26.68 768,200
Feb 21, 2024 27.33 27.45 27.09 27.37 26.66 1,121,200
Feb 20, 2024 27.23 27.66 27.18 27.42 26.71 853,000
Feb 16, 2024 27.27 27.75 27.06 27.59 26.87 1,231,700
Feb 15, 2024 26.66 27.85 26.65 27.62 26.90 1,629,800
Feb 14, 2024 26.55 26.97 25.93 26.51 25.82 1,770,300
Feb 13, 2024 26.27 26.53 25.55 26.08 25.40 2,002,400
Feb 12, 2024 26.81 27.77 26.80 27.40 26.69 2,077,500
Feb 9, 2024 25.85 26.96 25.55 26.75 26.05 2,451,500
Feb 8, 2024 25.43 25.86 25.27 25.79 25.12 1,588,600
Feb 7, 2024 25.72 25.72 24.99 25.54 24.88 1,871,800
Feb 6, 2024 25.65 26.09 25.32 25.55 24.88 1,810,300
Feb 5, 2024 25.83 25.99 25.50 25.80 25.13 1,897,900
Feb 2, 2024 25.53 26.48 25.39 26.30 25.62 2,529,900
Feb 1, 2024 26.71 26.80 25.00 26.04 25.36 3,338,600
Jan 31, 2024 27.61 27.64 26.50 26.62 25.93 2,579,000
Jan 30, 2024 27.74 29.23 27.64 28.27 27.53 3,361,900
Jan 29, 2024 29.56 30.03 29.46 29.99 29.21 1,754,600
Jan 26, 2024 29.62 29.88 29.41 29.60 28.83 1,612,500
Jan 25, 2024 29.74 29.91 28.95 29.38 28.62 1,457,000
Jan 24, 2024 29.22 29.62 29.00 29.36 28.60 1,271,900
Jan 23, 2024 29.75 29.91 28.90 28.90 28.15 1,422,500
Jan 22, 2024 29.32 29.72 29.08 29.66 28.89 1,677,100
Jan 19, 2024 28.45 29.01 28.06 28.94 28.19 1,380,300
Jan 18, 2024 27.92 28.43 27.85 28.34 27.60 1,220,500
Jan 17, 2024 27.08 27.78 26.99 27.77 27.05 1,650,700
Jan 16, 2024 27.72 28.09 27.61 27.68 26.96 1,046,700
Jan 12, 2024 28.74 28.86 27.86 28.28 27.54 879,700
Jan 11, 2024 28.62 28.67 27.95 28.40 27.66 2,372,600
Jan 10, 2024 28.92 29.07 28.56 28.88 28.13 982,700
Jan 9, 2024 28.55 28.98 28.37 28.94 28.19 1,497,800
Jan 8, 2024 28.74 29.19 28.64 29.17 28.41 799,100
Jan 5, 2024 28.21 29.19 28.14 28.80 28.05 1,137,000
Jan 4, 2024 28.36 28.78 28.34 28.40 27.66 1,535,400
Jan 3, 2024 29.12 29.13 28.21 28.27 27.53 1,225,800
Jan 2, 2024 29.28 30.01 29.12 29.47 28.70 1,334,300
Dec 29, 2023 30.10 30.16 29.59 29.59 28.82 1,039,600
Dec 28, 2023 30.12 30.33 30.04 30.18 29.39 852,600
Dec 27, 2023 30.31 30.38 30.00 30.24 29.45 869,300
Dec 26, 2023 30.00 30.41 29.84 30.20 29.41 857,700
Dec 22, 2023 29.92 30.30 29.70 29.90 29.12 812,300
Dec 21, 2023 29.88 30.00 29.40 29.71 28.94 1,197,200
Dec 20, 2023 30.14 30.68 29.45 29.47 28.70 1,977,200
Dec 19, 2023 30.24 30.58 29.91 30.26 29.47 1,369,500
Dec 18, 2023 30.57 30.66 29.93 30.02 29.24 1,458,800
Dec 15, 2023 31.14 31.20 30.13 30.43 29.64 3,211,800
Dec 14, 2023 0.24 Dividend
Dec 14, 2023 30.70 31.45 30.05 31.04 30.23 2,765,800
Dec 13, 2023 27.89 29.71 27.67 29.54 28.54 3,083,400
Dec 12, 2023 27.86 27.96 27.54 27.87 26.93 1,434,800
Dec 11, 2023 27.64 27.95 27.59 27.86 26.92 1,204,100
Dec 8, 2023 27.40 28.00 27.24 27.82 26.88 1,378,900
Dec 7, 2023 26.86 27.50 26.76 27.40 26.47 1,311,900
Dec 6, 2023 27.14 27.61 26.56 26.65 25.75 1,297,900
Dec 5, 2023 27.16 27.21 26.61 26.76 25.86 971,500
Dec 4, 2023 26.62 27.52 26.59 27.37 26.45 1,869,600
Dec 1, 2023 24.86 26.92 24.76 26.88 25.97 2,403,600
Nov 30, 2023 24.90 25.22 24.74 25.05 24.20 1,209,200
Nov 29, 2023 24.69 25.27 24.69 24.85 24.01 1,278,700
Nov 28, 2023 24.44 24.66 24.15 24.50 23.67 1,144,100
Nov 27, 2023 24.45 24.60 24.20 24.40 23.58 1,233,200
Nov 24, 2023 24.65 24.72 24.42 24.70 23.87 265,500

Related Tickers