U.S. markets closed

Cadence Bank (CADE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.73+0.50 (+1.77%)
Al cierre: 04:00PM EDT
28.73 -0.01 (-0.02%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202428.5528.8128.3428.7328.73623,343
01 may 202427.9828.8627.8028.2328.231,379,400
30 abr 202428.0928.2127.6427.6727.67846,600
29 abr 202429.0329.2128.1228.3228.321,425,500
26 abr 202429.0429.3828.9229.0229.021,038,700
25 abr 202429.1629.3428.7229.0629.061,194,600
24 abr 202429.1729.5328.7029.3729.372,010,100
23 abr 202428.9929.0128.0028.8928.892,164,800
22 abr 202427.1828.0027.0627.7427.741,327,000
19 abr 202426.2127.1926.2127.1727.171,568,400
18 abr 202426.6626.8626.2826.3726.371,274,200
17 abr 202426.7226.9426.3826.6226.62912,700
16 abr 202426.5526.6426.1626.4026.40977,400
15 abr 202426.9127.3226.4826.8226.821,513,500
12 abr 202426.6326.9026.5026.8326.83830,200
11 abr 202427.0627.3726.7426.9926.991,280,500
10 abr 202427.7127.7126.7126.9626.961,375,300
09 abr 202428.2328.6728.0928.4828.481,100,000
08 abr 202427.6528.2127.4128.1328.13754,500
05 abr 202427.3227.8127.2527.6727.671,004,900
04 abr 202427.9628.3027.4327.4827.481,047,100
03 abr 202427.5927.9027.5427.6127.61804,000
02 abr 202428.5028.5027.7027.8127.81992,500
01 abr 202429.0929.1528.4028.7228.72997,500
28 mar 202428.9329.2128.7329.0029.00944,600
27 mar 202427.8728.9827.8428.9428.941,312,600
26 mar 202428.2428.2427.6627.6927.69576,200
25 mar 202428.0928.4227.9227.9827.98474,600
22 mar 202428.7628.8827.9528.0828.08994,100
21 mar 202428.4929.0328.4128.7128.711,090,600
20 mar 202427.1028.5027.0828.2128.211,064,100
19 mar 202426.8127.5126.7327.2827.281,158,800
18 mar 202427.1227.1526.7626.9326.931,170,400
15 mar 202426.6627.4926.6627.0527.054,026,700
14 mar 202427.5927.5926.5926.8326.831,542,000
14 mar 20240.25 Dividendo
13 mar 202427.6928.1127.6227.7427.491,118,700
12 mar 202427.9528.1827.5227.7127.46835,300
11 mar 202427.9728.1927.6827.9927.74853,500
08 mar 202428.2228.5427.8827.9327.68853,700
07 mar 202428.6628.9027.9928.0127.76956,000
06 mar 202428.5028.8527.6228.2628.011,159,000
05 mar 202427.0028.6927.0028.5428.281,367,200
04 mar 202427.7327.9527.1027.2326.98950,900
01 mar 202427.4127.5326.7927.4927.24881,700
29 feb 202427.4227.8327.0227.6827.431,538,500
28 feb 202427.0427.2526.7626.7926.55909,600
27 feb 202427.4327.5627.1627.3827.13669,500
26 feb 202426.9327.2926.8627.1726.93980,500
23 feb 202427.3727.4826.9927.2126.961,255,800
22 feb 202427.4527.6127.0927.3927.14768,200
21 feb 202427.3327.4527.0927.3727.121,121,200
20 feb 202427.2327.6627.1827.4227.17853,000
16 feb 202427.2727.7527.0627.5927.341,231,700
15 feb 202426.6627.8526.6527.6227.371,629,800
14 feb 202426.5526.9725.9326.5126.271,770,300
13 feb 202426.2726.5325.5526.0825.842,002,400
12 feb 202426.8127.7726.8027.4027.152,077,500
09 feb 202425.8526.9625.5526.7526.512,451,500
08 feb 202425.4325.8625.2725.7925.561,588,600
07 feb 202425.7225.7224.9925.5425.311,871,800
06 feb 202425.6526.0925.3225.5525.321,810,300
05 feb 202425.8325.9925.5025.8025.571,897,900
02 feb 202425.5326.4825.3926.3026.062,529,900
01 feb 202426.7126.8025.0026.0425.813,338,600
31 ene 202427.6127.6426.5026.6226.382,579,000
30 ene 202427.7429.2327.6428.2728.023,361,900
29 ene 202429.5630.0329.4629.9929.721,754,600
26 ene 202429.6229.8829.4129.6029.331,612,500
25 ene 202429.7429.9128.9529.3829.121,457,000
24 ene 202429.2229.6229.0029.3629.101,271,900
23 ene 202429.7529.9128.9028.9028.641,422,500
22 ene 202429.3229.7229.0829.6629.391,677,100
19 ene 202428.4529.0128.0628.9428.681,380,300
18 ene 202427.9228.4327.8528.3428.081,220,500
17 ene 202427.0827.7826.9927.7727.521,650,700
16 ene 202427.7228.0927.6127.6827.431,046,700
12 ene 202428.7428.8627.8628.2828.03879,700
11 ene 202428.6228.6727.9528.4028.142,372,600
10 ene 202428.9229.0728.5628.8828.62982,700
09 ene 202428.5528.9828.3728.9428.681,497,800
08 ene 202428.7429.1928.6429.1728.91799,100
05 ene 202428.2129.1928.1428.8028.541,137,000
04 ene 202428.3628.7828.3428.4028.141,535,400
03 ene 202429.1229.1328.2128.2728.021,225,800
02 ene 202429.2830.0129.1229.4729.201,334,300
29 dic 202330.1030.1629.5929.5929.321,039,600
28 dic 202330.1230.3330.0430.1829.91852,600
27 dic 202330.3130.3830.0030.2429.97869,300
26 dic 202330.0030.4129.8430.2029.93857,700
22 dic 202329.9230.3029.7029.9029.63812,300
21 dic 202329.8830.0029.4029.7129.441,197,200
20 dic 202330.1430.6829.4529.4729.201,977,200
19 dic 202330.2430.5829.9130.2629.991,369,500
18 dic 202330.5730.6629.9330.0229.751,458,800
15 dic 202331.1431.2030.1330.4330.163,211,800
14 dic 202330.7031.4530.0531.0430.762,765,800
14 dic 20230.235 Dividendo
13 dic 202327.8929.7127.6729.5429.043,083,400
12 dic 202327.8627.9627.5427.8727.401,434,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...