The highest closing price for Cadence Bancorp (CADE) last month was $32.15, on March 3. It was down 7.7% for the month. The latest price is $28.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $29.76 | $30.55 | $29.53 | $30.36 | 1,029,172 |
March 28 2025 | $30.71 | $30.94 | $29.86 | $30.12 | 1,010,060 |
March 27 2025 | $31.10 | $31.16 | $30.62 | $30.77 | 838,872 |
March 26 2025 | $31.16 | $31.72 | $30.89 | $31.03 | 798,528 |
March 25 2025 | $31.33 | $31.69 | $31.07 | $31.15 | 891,329 |
March 24 2025 | $30.84 | $31.52 | $30.55 | $31.34 | 1,575,889 |
March 21 2025 | $29.97 | $30.38 | $29.60 | $30.32 | 3,357,894 |
March 20 2025 | $30.21 | $30.92 | $30.09 | $30.13 | 998,700 |
March 19 2025 | $30.35 | $30.98 | $30.17 | $30.66 | 1,031,864 |
March 18 2025 | $30.32 | $30.34 | $29.87 | $30.28 | 985,021 |
March 17 2025 | $29.76 | $30.39 | $29.65 | $30.28 | 1,270,380 |
March 14 2025 | $29.56 | $29.89 | $29.10 | $29.85 | 978,034 |
March 13 2025 | $29.28 | $29.70 | $29.04 | $29.09 | 1,105,826 |
March 12 2025 | $29.55 | $29.55 | $28.72 | $29.15 | 1,087,281 |
March 11 2025 | $28.87 | $29.79 | $28.63 | $29.18 | 2,438,726 |
March 10 2025 | $29.56 | $29.98 | $28.66 | $28.83 | 2,042,603 |
March 07 2025 | $30.20 | $30.37 | $29.29 | $30.09 | 1,165,630 |
March 06 2025 | $30.63 | $30.74 | $30.00 | $30.26 | 1,033,468 |
March 05 2025 | $30.88 | $31.25 | $30.31 | $30.94 | 1,183,155 |
March 04 2025 | $31.65 | $31.71 | $30.44 | $30.82 | 934,098 |
March 03 2025 | $32.88 | $33.17 | $31.85 | $32.15 | 1,037,137 |
Daily pricing data for Cadence Bancorp dates back to 10/15/1985, and may be incomplete.
