CADE - BANCORPSOUTH INC
29.46
0.360 1.222%
Share volume: 2,438,726
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.10
0.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $29.14 | $29.14 | $30.07 | $30.07 | $28.90 | $28.90 | $29.46 | $29.46 | 2,438,726 | $2,438,726.00 |
| 03-10-2025 | $29.84 | $29.84 | $30.26 | $30.26 | $28.93 | $28.93 | $29.10 | $29.10 | 2,042,603 | $2,042,603.00 |
| 03-07-2025 | $30.49 | $30.49 | $30.66 | $30.66 | $29.57 | $29.57 | $30.37 | $30.37 | 1,165,630 | $1,165,630.00 |
| 03-06-2025 | $30.92 | $30.92 | $31.03 | $31.03 | $30.28 | $30.28 | $30.55 | $30.55 | 1,033,468 | $1,033,468.00 |
| 03-05-2025 | $31.17 | $31.17 | $31.55 | $31.55 | $30.60 | $30.60 | $31.23 | $31.23 | 1,183,155 | $1,183,155.00 |
| 03-04-2025 | $31.95 | $31.95 | $32.01 | $32.01 | $30.73 | $30.73 | $31.11 | $31.11 | 934,098 | $934,098.00 |
| 03-03-2025 | $33.19 | $33.19 | $33.48 | $33.48 | $32.15 | $32.15 | $32.45 | $32.45 | 1,037,137 | $1,037,137.00 |
| 02-28-2025 | $32.81 | $32.81 | $33.24 | $33.24 | $32.64 | $32.64 | $33.16 | $33.16 | 1,638,440 | $1,632,394.00 |
| 02-27-2025 | $32.46 | $32.46 | $32.88 | $32.88 | $32.16 | $32.16 | $32.65 | $32.65 | 860,694 | $860,694.00 |
| 02-26-2025 | $32.52 | $32.52 | $32.91 | $32.91 | $32.04 | $32.04 | $32.51 | $32.51 | 850,556 | $850,556.00 |