NYSE - Nasdaq Real Time Price USD

Cadence Bank (CADE-PA)

Compare
20.43 -0.02 (-0.10%)
At close: December 13 at 4:00:02 PM EST
20.13 -0.30 (-1.47%)
Pre-Market: 8:20:53 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 20.22 20.60 20.14 20.43 20.43 32,514
Dec 12, 2024 20.61 20.61 20.35 20.45 20.45 7,172
Dec 11, 2024 20.88 20.88 20.57 20.61 20.61 12,615
Dec 10, 2024 20.80 20.82 20.75 20.80 20.80 9,924
Dec 9, 2024 20.76 20.90 20.76 20.86 20.86 4,642
Dec 6, 2024 21.00 21.07 20.77 20.86 20.86 4,298
Dec 5, 2024 20.93 21.08 20.80 20.80 20.80 11,731
Dec 4, 2024 20.75 21.13 20.75 21.13 21.13 6,968
Dec 3, 2024 20.95 21.00 20.68 20.89 20.89 8,650
Dec 2, 2024 20.87 21.17 20.82 21.05 21.05 3,968
Nov 29, 2024 21.03 21.17 20.88 21.05 21.05 5,733
Nov 27, 2024 21.07 21.12 20.76 21.04 21.04 9,934
Nov 26, 2024 20.93 21.20 20.72 21.20 21.20 8,438
Nov 25, 2024 21.15 21.37 20.94 21.20 21.20 9,890
Nov 22, 2024 20.91 21.13 20.86 20.99 20.99 7,091
Nov 21, 2024 20.82 21.26 20.82 20.94 20.94 12,950
Nov 20, 2024 20.94 21.20 20.54 20.76 20.76 11,441
Nov 19, 2024 21.01 21.06 20.73 20.89 20.89 16,287
Nov 18, 2024 20.87 21.15 20.87 21.15 21.15 6,647
Nov 15, 2024 21.03 21.03 20.85 21.01 21.01 2,165
Nov 14, 2024 20.95 21.10 20.80 21.10 21.10 18,360
Nov 13, 2024 21.17 21.51 20.80 20.92 20.92 25,140
Nov 12, 2024 21.42 21.42 21.07 21.29 21.29 6,752
Nov 11, 2024 21.88 21.90 21.45 21.46 21.46 4,438
Nov 8, 2024 21.62 21.97 21.62 21.96 21.96 3,606
Nov 7, 2024 21.63 21.75 21.50 21.53 21.53 2,744
Nov 6, 2024 21.50 21.79 21.50 21.52 21.52 5,498
Nov 5, 2024 0.34 Dividend
Nov 5, 2024 21.66 21.66 21.36 21.52 21.52 4,458
Nov 4, 2024 21.88 21.97 21.85 21.87 21.53 6,601
Nov 1, 2024 22.49 22.49 21.72 21.77 21.43 13,039
Oct 31, 2024 22.65 22.78 22.16 22.25 21.90 34,768
Oct 30, 2024 22.70 22.79 22.62 22.62 22.26 7,903
Oct 29, 2024 22.70 22.75 22.58 22.65 22.29 6,375
Oct 28, 2024 22.71 22.79 22.64 22.78 22.42 7,682
Oct 25, 2024 22.79 22.98 22.75 22.82 22.46 3,862
Oct 24, 2024 22.51 22.79 22.51 22.79 22.43 4,969
Oct 23, 2024 22.71 22.75 22.54 22.59 22.23 7,139
Oct 22, 2024 22.91 22.99 22.71 22.80 22.44 29,740
Oct 21, 2024 23.00 23.03 22.62 22.88 22.52 9,751
Oct 18, 2024 23.07 23.22 23.07 23.12 22.76 2,052
Oct 17, 2024 23.00 23.10 22.93 23.00 22.64 4,151
Oct 16, 2024 22.90 23.00 22.85 22.90 22.54 10,487
Oct 15, 2024 22.80 23.19 22.75 22.80 22.44 19,531
Oct 14, 2024 23.00 23.05 22.80 22.80 22.44 2,372
Oct 11, 2024 22.52 22.93 22.52 22.93 22.57 2,749
Oct 10, 2024 22.94 22.99 22.72 22.86 22.50 1,383
Oct 9, 2024 22.95 22.95 22.52 22.82 22.46 2,804
Oct 8, 2024 22.51 22.81 22.51 22.81 22.45 3,488
Oct 7, 2024 22.96 22.96 22.54 22.72 22.36 6,134
Oct 4, 2024 23.08 23.10 22.85 23.00 22.64 6,493
Oct 3, 2024 23.11 23.28 23.09 23.13 22.77 6,391
Oct 2, 2024 22.90 23.20 22.76 23.20 22.84 7,718
Oct 1, 2024 22.83 22.83 22.50 22.75 22.39 8,042
Sep 30, 2024 22.60 23.06 22.60 22.75 22.39 6,539
Sep 27, 2024 23.11 23.49 22.75 22.75 22.39 4,949
Sep 26, 2024 22.85 23.11 22.62 22.90 22.54 5,635
Sep 25, 2024 22.89 23.30 22.60 22.69 22.33 14,166
Sep 24, 2024 22.70 23.06 22.52 22.71 22.35 18,096
Sep 23, 2024 23.00 23.05 22.62 22.66 22.30 11,851
Sep 20, 2024 22.57 22.98 22.57 22.85 22.49 2,747
Sep 19, 2024 22.83 23.14 22.70 22.70 22.34 11,865
Sep 18, 2024 22.51 22.75 22.40 22.68 22.32 7,496
Sep 17, 2024 22.60 23.09 21.88 22.39 22.04 10,438
Sep 16, 2024 22.30 22.62 22.30 22.51 22.16 5,745
Sep 13, 2024 22.18 22.50 22.06 22.06 21.71 7,324
Sep 12, 2024 22.06 22.30 22.05 22.09 21.74 8,470
Sep 11, 2024 21.90 22.00 21.85 21.91 21.57 6,425
Sep 10, 2024 21.72 21.81 21.72 21.80 21.46 2,805
Sep 9, 2024 21.63 21.90 21.63 21.79 21.45 5,480
Sep 6, 2024 21.60 21.79 21.52 21.70 21.36 5,481
Sep 5, 2024 21.46 21.60 21.46 21.60 21.26 2,767
Sep 4, 2024 21.27 21.69 21.11 21.56 21.22 9,111
Sep 3, 2024 21.09 21.70 21.05 21.40 21.06 22,127
Aug 30, 2024 21.20 21.40 21.15 21.39 21.05 8,542
Aug 29, 2024 21.17 21.41 21.00 21.22 20.89 11,440
Aug 28, 2024 20.94 21.09 20.86 21.08 20.75 11,868
Aug 27, 2024 20.60 20.90 20.50 20.86 20.53 17,001
Aug 26, 2024 20.75 20.76 20.50 20.59 20.27 5,705
Aug 23, 2024 20.49 20.59 20.44 20.59 20.27 7,134
Aug 22, 2024 20.28 20.42 20.28 20.40 20.08 2,373
Aug 21, 2024 20.30 20.44 20.29 20.33 20.01 7,488
Aug 20, 2024 20.37 20.46 20.20 20.37 20.05 16,898
Aug 19, 2024 20.20 20.43 20.10 20.22 19.90 13,073
Aug 16, 2024 20.13 20.39 19.80 20.20 19.88 32,643
Aug 15, 2024 19.95 20.12 19.85 20.10 19.78 9,473
Aug 14, 2024 19.89 20.15 19.85 20.00 19.69 19,070
Aug 13, 2024 19.88 19.95 19.60 19.80 19.49 20,291
Aug 12, 2024 19.70 19.89 19.57 19.80 19.49 9,688
Aug 9, 2024 19.77 20.01 19.72 19.83 19.52 15,528
Aug 8, 2024 19.78 19.89 19.64 19.88 19.57 5,259
Aug 7, 2024 19.73 19.93 19.66 19.85 19.54 5,184
Aug 6, 2024 19.54 20.00 19.40 19.72 19.41 12,154
Aug 5, 2024 0.34 Dividend
Aug 5, 2024 19.65 19.75 18.83 19.53 19.22 20,347
Aug 2, 2024 20.30 20.52 20.21 20.34 19.68 13,456
Aug 1, 2024 20.40 20.67 20.25 20.44 19.78 20,423
Jul 31, 2024 20.85 20.85 20.14 20.31 19.65 104,102
Jul 30, 2024 20.92 20.95 20.92 20.95 20.27 847
Jul 29, 2024 20.79 20.92 20.79 20.92 20.24 3,269
Jul 26, 2024 20.75 20.92 20.70 20.92 20.24 6,599
Jul 25, 2024 20.50 20.84 20.50 20.70 20.03 14,803
Jul 24, 2024 20.59 20.59 20.44 20.44 19.78 4,187
Jul 23, 2024 20.69 20.69 20.50 20.63 19.96 8,055
Jul 22, 2024 20.57 20.57 20.46 20.57 19.90 6,197
Jul 19, 2024 20.65 20.68 20.47 20.54 19.88 25,614
Jul 18, 2024 20.64 20.76 20.64 20.75 20.08 3,804
Jul 17, 2024 20.89 21.07 20.66 20.89 20.21 14,002
Jul 16, 2024 20.78 20.96 20.78 20.91 20.23 7,663
Jul 15, 2024 20.75 20.94 20.58 20.78 20.11 7,591
Jul 12, 2024 20.94 20.94 20.80 20.80 20.13 1,289
Jul 11, 2024 20.59 20.85 20.59 20.75 20.08 5,370
Jul 10, 2024 20.45 20.60 20.35 20.50 19.84 4,346
Jul 9, 2024 20.88 20.88 20.51 20.51 19.85 5,787
Jul 8, 2024 20.79 21.01 20.58 20.71 20.04 5,651
Jul 5, 2024 21.10 21.10 21.10 21.10 20.42 992
Jul 3, 2024 20.75 21.18 20.74 21.10 20.42 5,857
Jul 2, 2024 21.05 21.05 20.53 20.75 20.08 7,006
Jul 1, 2024 21.01 21.05 20.75 21.05 20.37 9,672
Jun 28, 2024 21.04 21.17 20.99 21.17 20.49 3,911
Jun 27, 2024 21.12 21.12 21.03 21.04 20.36 4,907
Jun 26, 2024 21.30 21.30 21.09 21.09 20.41 4,369
Jun 25, 2024 21.26 21.35 21.17 21.18 20.49 26,476
Jun 24, 2024 21.15 21.34 21.07 21.26 20.57 6,045
Jun 21, 2024 21.10 21.15 20.98 21.14 20.46 2,783
Jun 20, 2024 21.22 21.22 21.10 21.10 20.42 6,215
Jun 18, 2024 21.17 21.24 21.09 21.15 20.46 3,234
Jun 17, 2024 21.14 21.24 21.00 21.06 20.38 6,491
Jun 14, 2024 21.22 21.27 20.97 21.14 20.46 4,241
Jun 13, 2024 21.25 21.36 21.00 21.25 20.56 13,495
Jun 12, 2024 21.49 21.50 21.34 21.36 20.67 3,603
Jun 11, 2024 21.07 21.50 21.07 21.27 20.58 11,145
Jun 10, 2024 21.41 21.41 21.20 21.32 20.63 2,202
Jun 7, 2024 21.10 21.40 21.10 21.28 20.59 3,934
Jun 6, 2024 20.90 21.34 20.90 21.26 20.57 3,994
Jun 5, 2024 21.58 21.58 21.23 21.24 20.55 26,707
Jun 4, 2024 21.55 21.68 21.31 21.51 20.81 18,014
Jun 3, 2024 21.61 21.85 21.45 21.66 20.96 45,013
May 31, 2024 20.60 21.92 20.60 21.72 21.02 87,515
May 30, 2024 20.45 20.68 20.45 20.68 20.01 2,084
May 29, 2024 20.61 20.77 20.09 20.60 19.93 6,119
May 28, 2024 20.54 20.98 20.22 20.98 20.30 2,295
May 24, 2024 20.28 20.78 20.10 20.26 19.60 4,318
May 23, 2024 20.28 20.28 20.25 20.25 19.59 1,541
May 22, 2024 20.66 20.66 20.62 20.62 19.95 1,313
May 21, 2024 21.27 21.27 20.58 20.75 20.08 10,922
May 20, 2024 21.00 21.22 20.80 20.95 20.27 10,568
May 17, 2024 20.65 21.32 20.65 20.90 20.22 13,316
May 16, 2024 20.94 20.95 20.45 20.85 20.18 3,730
May 15, 2024 20.61 20.89 20.35 20.89 20.21 5,462
May 14, 2024 20.42 20.42 20.41 20.41 19.75 2,506
May 13, 2024 20.51 20.93 20.50 20.50 19.84 6,316
May 10, 2024 20.29 20.42 20.29 20.42 19.76 2,334
May 9, 2024 20.50 20.78 20.25 20.25 19.59 9,068
May 8, 2024 20.34 21.14 20.33 20.55 19.89 10,785
May 7, 2024 20.55 20.80 20.51 20.64 19.97 5,282
May 6, 2024 20.44 20.70 20.44 20.65 19.98 6,909
May 3, 2024 20.24 20.50 20.20 20.45 19.79 2,151
May 2, 2024 0.34 Dividend
May 2, 2024 20.42 21.04 20.00 20.00 19.35 14,840
May 1, 2024 20.40 20.65 20.40 20.53 19.53 5,083
Apr 30, 2024 20.45 20.69 20.45 20.58 19.58 8,945
Apr 29, 2024 20.96 20.96 20.51 20.69 19.69 7,608
Apr 26, 2024 20.18 20.35 20.18 20.23 19.25 2,264
Apr 25, 2024 20.28 20.28 20.14 20.27 19.29 5,511
Apr 24, 2024 20.40 20.51 20.31 20.47 19.48 4,317
Apr 23, 2024 20.45 20.60 20.32 20.60 19.60 4,999
Apr 22, 2024 19.82 20.02 19.82 19.99 19.02 8,942
Apr 19, 2024 19.59 20.28 19.59 19.94 18.97 3,672
Apr 18, 2024 20.17 20.17 19.77 19.97 19.00 9,576
Apr 17, 2024 20.00 20.19 19.99 20.00 19.03 3,391
Apr 16, 2024 19.63 19.90 19.60 19.83 18.87 4,735
Apr 15, 2024 20.50 20.50 19.76 19.99 19.02 20,887
Apr 12, 2024 20.25 20.57 20.15 20.16 19.18 3,570
Apr 11, 2024 20.30 20.37 20.15 20.15 19.17 3,914
Apr 10, 2024 20.89 20.89 20.34 20.49 19.50 4,266
Apr 9, 2024 21.14 21.14 21.00 21.00 19.98 5,037
Apr 8, 2024 20.95 21.11 20.95 21.11 20.09 1,910
Apr 5, 2024 20.98 21.08 20.88 20.99 19.97 2,819
Apr 4, 2024 21.00 21.06 20.92 20.98 19.96 9,054
Apr 3, 2024 20.85 21.12 20.85 20.90 19.88 8,186
Apr 2, 2024 20.81 21.00 20.50 20.98 19.96 13,130
Apr 1, 2024 20.79 21.15 20.58 20.92 19.90 14,019
Mar 28, 2024 20.85 20.85 20.57 20.68 19.68 5,271
Mar 27, 2024 20.04 20.77 20.04 20.77 19.76 7,394
Mar 26, 2024 20.23 20.50 20.21 20.49 19.50 10,129
Mar 25, 2024 20.42 20.75 20.19 20.23 19.25 6,786
Mar 22, 2024 20.53 20.99 20.35 20.40 19.41 8,228
Mar 21, 2024 20.60 20.81 20.40 20.53 19.53 12,761
Mar 20, 2024 20.43 20.56 20.11 20.56 19.56 7,753
Mar 19, 2024 20.39 20.53 20.11 20.23 19.25 6,365
Mar 18, 2024 20.19 20.50 20.10 20.25 19.27 5,510
Mar 15, 2024 20.47 20.91 20.07 20.17 19.19 7,128
Mar 14, 2024 20.40 20.73 20.36 20.54 19.54 2,189
Mar 13, 2024 20.80 20.85 20.69 20.75 19.74 3,774
Mar 12, 2024 20.05 20.65 20.05 20.59 19.59 3,845
Mar 11, 2024 20.89 20.99 20.04 20.50 19.50 2,676
Mar 8, 2024 20.57 20.90 20.47 20.47 19.47 10,124
Mar 7, 2024 20.70 20.89 20.40 20.40 19.41 5,873
Mar 6, 2024 20.81 20.85 20.43 20.43 19.44 16,100
Mar 5, 2024 20.90 20.95 20.71 20.75 19.74 3,846
Mar 4, 2024 21.00 21.00 20.80 20.82 19.81 5,226
Mar 1, 2024 20.82 20.95 20.75 20.77 19.76 15,116
Feb 29, 2024 21.00 21.09 20.91 20.92 19.90 6,421
Feb 28, 2024 21.00 21.10 20.90 20.92 19.90 4,273
Feb 27, 2024 20.91 21.10 20.83 20.94 19.92 5,730
Feb 26, 2024 21.11 21.20 20.89 20.94 19.92 23,536
Feb 23, 2024 20.78 21.14 20.78 21.01 19.99 6,102
Feb 22, 2024 20.65 20.75 20.65 20.65 19.65 3,684
Feb 21, 2024 20.70 20.83 20.55 20.55 19.55 13,225
Feb 20, 2024 20.80 20.94 20.48 20.82 19.81 5,252
Feb 16, 2024 20.64 21.01 20.64 20.68 19.68 5,920
Feb 15, 2024 20.68 20.75 20.49 20.68 19.68 4,442
Feb 14, 2024 20.66 20.66 20.48 20.57 19.57 6,501
Feb 13, 2024 20.81 20.89 20.59 20.61 19.61 18,976
Feb 12, 2024 20.90 21.20 20.85 21.01 19.99 22,285
Feb 9, 2024 20.63 20.81 20.50 20.64 19.64 11,985
Feb 8, 2024 20.75 20.75 20.25 20.48 19.49 9,415
Feb 7, 2024 20.88 20.88 20.38 20.55 19.55 33,848
Feb 6, 2024 21.10 21.31 20.75 20.85 19.84 25,375
Feb 5, 2024 21.23 21.23 20.84 20.84 19.83 26,555
Feb 2, 2024 0.34 Dividend
Feb 2, 2024 21.39 21.70 21.16 21.30 20.27 27,624
Feb 1, 2024 21.83 22.17 21.13 21.83 20.44 100,899
Jan 31, 2024 20.87 22.32 20.59 21.83 20.44 140,199
Jan 30, 2024 20.90 21.11 20.85 21.03 19.69 9,396
Jan 29, 2024 21.01 21.03 20.70 20.80 19.48 10,559
Jan 26, 2024 20.90 20.90 20.90 20.90 19.57 341
Jan 25, 2024 20.46 20.81 20.46 20.69 19.38 5,210
Jan 24, 2024 20.65 20.74 20.43 20.54 19.23 3,267
Jan 23, 2024 20.53 20.75 20.44 20.45 19.15 8,942
Jan 22, 2024 20.49 20.63 20.45 20.60 19.29 11,336
Jan 19, 2024 20.10 20.45 19.95 20.45 19.15 8,667
Jan 18, 2024 20.24 20.24 20.00 20.00 18.73 3,835
Jan 17, 2024 20.05 20.26 19.85 20.20 18.92 5,267
Jan 16, 2024 19.92 20.20 19.90 19.90 18.64 5,894
Jan 12, 2024 20.22 20.30 19.80 20.27 18.98 6,725
Jan 11, 2024 19.77 20.27 19.77 20.27 18.98 7,100
Jan 10, 2024 19.93 20.14 19.82 19.82 18.56 19,253
Jan 9, 2024 19.60 19.99 19.60 19.75 18.50 9,023
Jan 8, 2024 19.75 19.99 19.75 19.89 18.63 5,935
Jan 5, 2024 19.50 19.69 19.45 19.60 18.35 12,374
Jan 4, 2024 19.31 19.50 19.20 19.33 18.10 10,759
Jan 3, 2024 19.56 19.80 19.32 19.32 18.09 10,848
Jan 2, 2024 19.49 19.75 19.33 19.47 18.23 6,912
Dec 29, 2023 19.71 19.78 19.40 19.40 18.17 11,154
Dec 28, 2023 19.97 19.99 19.42 19.70 18.45 36,495
Dec 27, 2023 19.72 20.08 19.72 19.90 18.64 24,948
Dec 26, 2023 20.10 20.10 19.52 19.72 18.47 35,737
Dec 22, 2023 19.96 20.15 19.64 19.80 18.54 21,052
Dec 21, 2023 19.85 19.97 19.61 19.90 18.64 16,400
Dec 20, 2023 19.71 19.90 19.62 19.69 18.44 11,163
Dec 19, 2023 19.72 19.90 19.43 19.78 18.52 19,898
Dec 18, 2023 19.79 19.83 19.17 19.83 18.57 9,571
Dec 15, 2023 19.67 19.78 19.50 19.78 18.52 15,245
Dec 14, 2023 19.37 19.68 19.17 19.52 18.28 7,222

Related Tickers

AUB-PA Atlantic Union Bankshares Corporation
24.77
-0.32%
 
UCB-PI United Community Banks, Inc.
24.90
+0.20%
 
USB-PS U.S. Bancorp
20.82
-0.48%
 
PNFPP Pinnacle Financial Partners, Inc.
24.62
-0.61%
 
TFINP Triumph Financial, Inc.
23.66
-0.06%
 
USB-PA U.S. Bancorp PERP PFD SER A
876.90
-0.31%
 
USB-PR U.S. Bancorp
18.16
-0.38%
 
BFCC BankFirst Capital Corporation
42.00
0.00%
 
FHN-PF First Horizon Corporation
19.16
+2.08%
 
SNV-PD Synovus Financial Corp.
25.14
+0.27%