Cadence Bank Common Stock (NY:CADE)

31.98 -0.17 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.25 32.35 31.95 31.98 1,315,335 -0.17(-0.53%)
Jun 27, 2025 32.08 32.25 31.82 32.15 3,569,406 +0.18(+0.56%)
Jun 26, 2025 31.40 32.02 31.38 31.97 1,078,332 +0.61(+1.95%)
Jun 25, 2025 31.39 31.52 31.23 31.36 1,412,088 -0.05(-0.16%)
Jun 24, 2025 31.37 31.82 31.37 31.41 1,366,029 +0.34(+1.09%)
Jun 23, 2025 30.06 31.09 30.01 31.07 1,700,552 +0.79(+2.61%)
Jun 20, 2025 30.56 30.73 30.20 30.28 3,535,364 +0.00(+0.00%)
Jun 18, 2025 29.73 30.59 29.66 30.28 1,236,703 +0.52(+1.75%)
Jun 17, 2025 29.89 30.23 29.72 29.76 1,093,994 -0.42(-1.39%)
Jun 16, 2025 30.49 30.51 30.07 30.18 983,242 +0.17(+0.57%)
Jun 13, 2025 30.44 30.56 29.91 30.01 1,056,322 -0.88(-2.83%)
Jun 12, 2025 30.58 31.00 30.30 30.89 1,356,445 +0.07(+0.23%)
Jun 11, 2025 31.25 31.44 30.61 30.82 1,190,949 -0.33(-1.05%)
Jun 10, 2025 30.86 31.34 30.65 31.14 815,997 +0.37(+1.19%)
Jun 09, 2025 30.73 31.14 30.59 30.78 945,226 +0.20(+0.65%)
Jun 06, 2025 30.42 30.58 30.15 30.58 922,515 +0.74(+2.49%)
Jun 05, 2025 30.04 30.14 29.68 29.83 1,200,705 -0.13(-0.43%)
Jun 04, 2025 30.23 30.41 29.93 29.96 1,035,664 -0.39(-1.27%)
Jun 03, 2025 29.79 30.44 29.61 30.35 722,000 +0.53(+1.76%)
Jun 02, 2025 29.88 30.02 29.36 29.82 761,689 -0.21(-0.69%)
May 30, 2025 30.26 30.29 29.92 30.03 844,928 -0.35(-1.14%)
May 29, 2025 30.14 30.39 29.97 30.38 917,086 +0.42(+1.39%)
May 28, 2025 30.57 30.66 29.96 29.96 915,938 -0.62(-2.04%)
May 27, 2025 30.23 30.60 29.85 30.59 1,633,469 +0.65(+2.19%)
May 23, 2025 29.53 30.11 29.51 29.93 1,827,088 -0.46(-1.50%)
May 22, 2025 29.94 30.56 29.84 30.39 1,276,913 +0.24(+0.79%)
May 21, 2025 30.89 31.13 30.14 30.15 949,881 -1.11(-3.55%)
May 20, 2025 31.29 31.37 31.14 31.26 1,693,132 -0.17(-0.54%)
May 19, 2025 31.09 31.48 30.98 31.43 1,361,488 -0.11(-0.35%)
May 16, 2025 31.77 31.77 31.35 31.54 1,329,424 -0.21(-0.66%)
May 15, 2025 31.78 32.10 31.50 31.75 939,463 -0.18(-0.56%)
May 14, 2025 31.65 32.10 31.65 31.93 923,153 +0.03(+0.09%)
May 13, 2025 32.21 32.21 31.71 31.90 901,355 -0.23(-0.71%)
May 12, 2025 31.82 32.39 31.63 32.12 2,113,229 +1.68(+5.50%)
May 09, 2025 30.61 30.77 30.30 30.45 878,761 -0.03(-0.10%)
May 08, 2025 30.11 30.75 30.03 30.48 756,878 +0.71(+2.40%)
May 07, 2025 29.97 30.12 29.54 29.77 947,161 +0.16(+0.54%)
May 06, 2025 29.64 29.98 29.40 29.61 585,825 -0.39(-1.29%)
May 05, 2025 29.55 30.41 29.55 29.99 855,716 -0.02(-0.07%)
May 02, 2025 29.90 30.16 29.59 30.01 840,136 +0.58(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.