Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadence Bank (CADE.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.71 20.73 20.65 20.61 971
17th Jul 2025 (Thu) 20.52 20.52 20.52 20.525 101
16th Jul 2025 (Wed) 20.65 20.68 20.60 20.64 993
15th Jul 2025 (Tue) 20.40 20.40 20.40 20.50 1,136
14th Jul 2025 (Mon) 20.55 20.55 20.45 20.52 803
11th Jul 2025 (Fri) 20.80 20.87 20.51 20.51 832
10th Jul 2025 (Thu) 20.67 20.73 20.67 20.73 405
9th Jul 2025 (Wed) 20.77 20.77 20.77 20.66 420
8th Jul 2025 (Tue) 20.37 20.61 20.37 20.61 0
7th Jul 2025 (Mon) 20.37 20.37 20.37 20.39 100
4th Jul 2025 (Fri) 20.50 20.50 20.39 20.39 0
3rd Jul 2025 (Thu) 20.50 20.50 20.39 20.39 0
2nd Jul 2025 (Wed) 20.50 20.50 20.50 20.32 207
1st Jul 2025 (Tue) 20.51 20.51 20.50 20.57 0
30th Jun 2025 (Mon) 20.47 20.47 20.46 20.46 60
27th Jun 2025 (Fri) 20.47 20.64 20.47 20.50 429
26th Jun 2025 (Thu) 20.66 20.66 20.64 20.67 401
25th Jun 2025 (Wed) 20.48 20.50 20.47 20.4501 301
24th Jun 2025 (Tue) 20.60 20.68 20.60 20.64 523
23rd Jun 2025 (Mon) 20.66 20.66 20.4564 20.4564 125
20th Jun 2025 (Fri) 20.66 20.66 20.56 20.40 309
19th Jun 2025 (Thu) 20.50 20.735 20.50 20.735 20
18th Jun 2025 (Wed) 20.50 20.735 20.50 20.735 20
17th Jun 2025 (Tue) 20.50 20.65 20.50 20.8015 202
16th Jun 2025 (Mon) 20.45 20.53 20.45 20.66 419
13th Jun 2025 (Fri) 20.67 20.67 20.40 20.40 29
12th Jun 2025 (Thu) 20.67 20.68 20.65 20.65 888
11th Jun 2025 (Wed) 20.66 20.71 20.66 20.71 0
10th Jun 2025 (Tue) 20.66 20.80 20.66 20.89 825
9th Jun 2025 (Mon) 20.85 20.85 20.85 20.76 230
6th Jun 2025 (Fri) 20.46 20.90 20.46 20.86 2,144
5th Jun 2025 (Thu) 20.54 20.54 20.40 20.49 218
4th Jun 2025 (Wed) 20.22 20.43 20.22 20.43 0
3rd Jun 2025 (Tue) 20.22 20.25 20.22 20.33 1,149
2nd Jun 2025 (Mon) 20.13 20.20 20.13 20.20 499
30th May 2025 (Fri) 20.67 20.67 20.12 20.14 3,135
29th May 2025 (Thu) 20.50 20.67 20.50 20.67 76
FTSE 100 Latest
Value8,992.12
Change19.48