CADE - Cadence Bank
35.12
0.130 0.370%
Share volume: 2,618
Last Updated: Wed 05 Feb 2025 03:30:21 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.99
0.13
0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $34.49 | $34.49 | $35.10 | $35.10 | $34.37 | $34.37 | $34.98 | $34.98 | 864,964 | $864,964.00 |
| 02/03/2025 | $34.39 | $34.39 | $34.73 | $34.73 | $33.70 | $33.70 | $34.33 | $34.33 | 940,661 | $940,661.00 |
| 01/31/2025 | $35.26 | $35.26 | $35.86 | $35.86 | $35.00 | $35.00 | $35.20 | $35.20 | 1,367,626 | $1,367,626.00 |
| 01/30/2025 | $35.60 | $35.60 | $35.81 | $35.81 | $34.99 | $34.99 | $35.26 | $35.26 | 893,586 | $893,586.00 |
| 01/29/2025 | $35.08 | $35.08 | $35.74 | $35.74 | $34.87 | $34.87 | $35.15 | $35.15 | 816,400 | $816,400.00 |
| 01/28/2025 | $35.29 | $35.29 | $35.66 | $35.66 | $34.87 | $34.87 | $35.14 | $35.14 | 710,025 | $710,025.00 |
| 01/27/2025 | $35.38 | $35.38 | $35.91 | $35.91 | $34.98 | $34.98 | $35.47 | $35.47 | 1,191,930 | $1,191,930.00 |
| 01/24/2025 | $34.22 | $34.22 | $35.71 | $35.71 | $34.22 | $34.22 | $35.17 | $35.17 | 2,284,032 | $2,284,032.00 |
| 01/23/2025 | $35.42 | $35.42 | $35.76 | $35.76 | $34.06 | $34.06 | $34.23 | $34.23 | 2,163,929 | $2,163,929.00 |
| 01/22/2025 | $35.72 | $35.72 | $36.23 | $36.23 | $35.61 | $35.61 | $35.91 | $35.91 | 1,577,366 | $1,577,366.00 |