Cadence Bancorporation Class A Common Stockのデータ

Cadence Bancorporation Class A Common Stockの基本情報

名前 Cadence Bancorporation Class A Common Stock
ティッカー CADE
国 United States
上場年 2017.0
セクター Finance

Cadence Bancorporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.58 19.11 19.2 19.15 1273000.0 19.15
2021-02-12 19.43 18.8 19.1 18.93 1190200.0 18.93
2021-02-11 20.15 18.96 19.57 19.17 1326900.0 19.17
2021-02-10 20.34 19.59 20.27 19.63 1732600.0 19.63
2021-02-09 20.25 19.33 19.45 20.17 1259100.0 20.17
2021-02-08 19.56 18.97 18.97 19.46 1373700.0 19.46
2021-02-05 19.55 18.87 19.47 18.94 968900.0 18.94
2021-02-04 19.49 18.47 18.63 19.2 1092800.0 19.2
2021-02-03 18.73 18.16 18.46 18.63 1253700.0 18.48
2021-02-02 19.22 18.37 18.78 18.67 989100.0 18.52
2021-02-01 18.56 17.93 18.05 18.49 1091000.0 18.34
2021-01-29 19.0 17.92 18.64 17.92 1368700.0 17.78
2021-01-28 19.12 18.53 18.81 18.75 2376000.0 18.6
2021-01-27 18.8 18.11 18.3 18.29 2212400.0 18.14
2021-01-26 20.25 18.91 20.18 18.98 1705000.0 18.83
2021-01-25 20.42 18.9 20.05 19.76 2144600.0 19.6
2021-01-22 20.52 20.01 20.05 20.46 1347600.0 20.3
2021-01-21 21.04 20.08 20.89 20.27 1089900.0 20.11
2021-01-20 21.05 20.44 20.79 21.01 1109000.0 20.84
2021-01-19 20.87 20.14 20.73 20.7 1187100.0 20.53
2021-01-15 20.85 20.13 20.39 20.51 1211100.0 20.34
2021-01-14 21.5 20.5 20.62 21.04 1267100.0 20.87
2021-01-13 20.44 19.85 20.21 20.39 1265500.0 20.23
2021-01-12 20.63 19.69 19.83 20.41 1258100.0 20.25
2021-01-11 19.73 18.51 18.86 19.69 1078900.0 19.53
2021-01-08 19.37 18.46 19.29 19.21 1373700.0 19.06
2021-01-07 19.1 18.43 18.52 19.02 811800.0 18.87
2021-01-06 18.76 17.21 17.21 18.22 1622400.0 18.07
2021-01-05 16.91 16.28 16.28 16.63 698700.0 16.5
2021-01-04 16.71 15.95 16.59 16.25 934700.0 16.12
2020-12-31 16.7 16.33 16.43 16.42 710900.0 16.29
2020-12-30 16.58 16.06 16.07 16.49 632400.0 16.36
2020-12-29 16.42 15.85 16.28 16.06 806100.0 15.93
2020-12-28 16.49 16.11 16.48 16.26 768400.0 16.13
2020-12-24 16.64 16.03 16.58 16.3 525900.0 16.17
2020-12-23 16.47 15.49 15.64 16.4 1240700.0 16.27
2020-12-22 15.66 15.27 15.5 15.48 1029000.0 15.36
2020-12-21 15.66 15.04 15.31 15.52 805300.0 15.4
2020-12-18 15.77 15.2 15.5 15.28 2866300.0 15.16
2020-12-17 15.59 15.29 15.52 15.45 1025900.0 15.33
2020-12-16 15.74 15.36 15.73 15.51 1175300.0 15.39
2020-12-15 15.7 14.8 15.05 15.61 1583200.0 15.48
2020-12-14 15.19 14.68 15.1 14.76 882300.0 14.64
2020-12-11 14.86 14.48 14.58 14.78 1503900.0 14.66
2020-12-10 14.96 14.67 14.67 14.87 1475500.0 14.75
2020-12-09 15.13 14.73 15.0 14.78 1354200.0 14.66
2020-12-08 14.82 14.47 14.48 14.8 634400.0 14.68
2020-12-07 14.83 14.41 14.78 14.76 714900.0 14.64
2020-12-04 15.05 14.64 14.83 14.86 793100.0 14.74
2020-12-03 14.71 14.41 14.62 14.52 829400.0 14.4
2020-12-02 14.78 14.22 14.28 14.63 674800.0 14.51
2020-12-01 14.59 14.24 14.41 14.3 972300.0 14.18
2020-11-30 14.76 13.93 14.66 13.94 980000.0 13.83
2020-11-27 15.15 14.67 14.95 14.82 461800.0 14.7
2020-11-25 15.39 14.85 15.23 15.15 1565500.0 15.03
2020-11-24 15.66 14.86 14.98 15.56 1653800.0 15.43
2020-11-23 14.79 14.34 14.6 14.58 1248100.0 14.46
2020-11-20 14.35 13.95 14.25 14.24 805400.0 14.13
2020-11-19 14.48 14.07 14.14 14.46 614100.0 14.34
2020-11-18 14.85 14.27 14.71 14.3 963000.0 14.18
2020-11-17 14.78 14.08 14.31 14.67 923900.0 14.55
2020-11-16 14.91 14.44 14.61 14.72 1228900.0 14.6
2020-11-13 14.23 13.7 13.82 14.0 1069500.0 13.89
2020-11-12 13.64 13.13 13.29 13.54 1547300.0 13.43
2020-11-11 14.03 13.14 13.94 13.7 1201500.0 13.59
2020-11-10 14.29 13.52 13.78 13.96 2581900.0 13.85
2020-11-09 14.24 12.99 12.99 13.55 2214000.0 13.44
2020-11-06 12.1 11.65 12.02 11.7 836500.0 11.61
2020-11-05 11.95 11.3 11.37 11.87 1026600.0 11.77
2020-11-04 11.66 11.01 11.56 11.22 1236500.0 11.13
2020-11-03 12.34 11.97 12.14 12.16 1161200.0 12.06
2020-11-02 11.8 11.25 11.53 11.74 1046400.0 11.65
2020-10-30 11.35 10.94 11.09 11.22 1350900.0 11.13
2020-10-29 11.29 10.79 10.94 11.18 1041800.0 11.02
2020-10-28 11.35 10.99 11.1 11.02 981000.0 10.86
2020-10-27 11.86 11.44 11.79 11.47 1476200.0 11.3
2020-10-26 11.99 11.59 11.87 11.83 1601200.0 11.66
2020-10-23 12.29 11.71 12.24 12.06 1422600.0 11.88
2020-10-22 12.12 11.7 11.76 12.05 2345900.0 11.87
2020-10-21 11.81 11.2 11.5 11.69 1699100.0 11.52
2020-10-20 11.19 10.64 10.74 10.99 2030000.0 10.83
2020-10-19 10.79 10.41 10.55 10.5 1078700.0 10.35
2020-10-16 10.63 10.3 10.5 10.43 1247300.0 10.28
2020-10-15 10.53 10.01 10.05 10.48 1265500.0 10.33
2020-10-14 10.71 10.24 10.44 10.26 1306900.0 10.11
2020-10-13 10.6 10.38 10.43 10.47 1431300.0 10.32
2020-10-12 10.66 10.44 10.58 10.6 692700.0 10.44
2020-10-09 11.2 10.58 10.97 10.58 1297400.0 10.42
2020-10-08 10.93 10.35 10.5 10.91 1611600.0 10.75
2020-10-07 10.57 10.07 10.12 10.43 1816500.0 10.28
2020-10-06 10.48 9.89 10.18 9.97 1765800.0 9.82
2020-10-05 10.0 9.46 9.5 9.97 835700.0 9.82
2020-10-02 9.4 8.67 8.67 9.35 1723700.0 9.21
2020-10-01 8.92 8.48 8.63 8.91 1397000.0 8.78
2020-09-30 8.76 8.49 8.55 8.59 1114500.0 8.46
2020-09-29 8.75 8.37 8.6 8.45 1009900.0 8.33
2020-09-28 8.74 8.31 8.32 8.66 1020900.0 8.53
2020-09-25 8.18 7.85 7.91 8.09 1146100.0 7.97
2020-09-24 8.24 7.73 7.91 8.01 1408200.0 7.89
2020-09-23 8.35 7.93 8.13 7.93 1323700.0 7.81
2020-09-22 8.49 8.0 8.33 8.07 982400.0 7.95
2020-09-21 8.65 8.23 8.52 8.31 1377900.0 8.19
2020-09-18 8.95 8.68 8.84 8.91 2753300.0 8.78
2020-09-17 8.85 8.53 8.59 8.76 1403900.0 8.63
2020-09-16 8.98 8.59 8.71 8.78 1375500.0 8.65
2020-09-15 9.02 8.69 8.99 8.75 773000.0 8.62
2020-09-14 9.1 8.64 8.79 8.97 1231900.0 8.84
2020-09-11 8.76 8.5 8.65 8.68 1105400.0 8.55
2020-09-10 9.12 8.56 9.0 8.67 1397800.0 8.54
2020-09-09 9.29 8.84 9.2 8.92 1751800.0 8.79
2020-09-08 9.66 9.08 9.64 9.09 1062900.0 8.96
2020-09-04 10.05 9.55 9.99 9.89 1020300.0 9.74
2020-09-03 10.05 9.49 9.67 9.59 1404700.0 9.45
2020-09-02 9.64 9.11 9.25 9.55 1373500.0 9.41
2020-09-01 9.55 9.25 9.36 9.31 1207500.0 9.17
2020-08-31 9.62 9.36 9.58 9.5 1140900.0 9.36
2020-08-28 9.98 9.64 9.98 9.68 1131200.0 9.54
2020-08-27 9.92 9.45 9.55 9.82 1299100.0 9.68
2020-08-26 9.7 9.46 9.6 9.53 1443300.0 9.39
2020-08-25 9.95 9.58 9.79 9.65 1106300.0 9.51
2020-08-24 9.64 9.0 9.15 9.63 1341900.0 9.49
2020-08-21 9.29 8.91 9.06 8.96 1853700.0 8.83
2020-08-20 9.25 8.96 9.0 9.2 1407800.0 9.06
2020-08-19 9.56 9.18 9.26 9.27 1145700.0 9.13
2020-08-18 9.43 9.0 9.29 9.03 1047400.0 8.9
2020-08-17 9.78 9.26 9.63 9.36 1608600.0 9.22
2020-08-14 9.99 9.47 9.57 9.79 1518800.0 9.65
2020-08-13 9.3 9.0 9.08 9.1 894900.0 8.97
2020-08-12 9.84 9.01 9.73 9.26 1388000.0 9.12
2020-08-11 9.89 9.4 9.54 9.42 1518800.0 9.28
2020-08-10 9.36 8.83 8.83 9.25 1753700.0 9.11
2020-08-07 8.82 7.98 8.04 8.81 1289100.0 8.68
2020-08-06 8.36 8.05 8.28 8.16 987500.0 8.04
2020-08-05 8.34 7.76 7.8 8.32 1545800.0 8.2
2020-08-04 7.89 7.65 7.78 7.66 2021700.0 7.55
2020-08-03 7.98 7.68 7.85 7.79 830900.0 7.68
2020-07-31 7.98 7.65 7.93 7.81 1017700.0 7.7
2020-07-30 8.24 7.75 8.1 7.97 1627100.0 7.85
2020-07-29 8.52 7.99 8.05 8.47 1627900.0 8.3
2020-07-28 8.23 7.86 8.01 8.05 1455900.0 7.88
2020-07-27 8.25 7.99 8.25 8.04 2071200.0 7.88
2020-07-24 8.46 8.18 8.33 8.34 1391200.0 8.17
2020-07-23 8.4 7.82 7.97 8.37 2985600.0 8.2
2020-07-22 8.37 7.52 7.99 8.13 2812300.0 7.96
2020-07-21 8.38 7.71 7.71 8.34 2754500.0 8.17
2020-07-20 7.86 7.3 7.76 7.54 2146600.0 7.39
2020-07-17 8.4 7.87 8.4 7.87 1560200.0 7.71
2020-07-16 8.65 8.19 8.41 8.42 1241900.0 8.25
2020-07-15 8.65 7.96 8.01 8.55 1872800.0 8.37
2020-07-14 7.98 7.57 7.98 7.7 1414500.0 7.54
2020-07-13 8.22 7.78 8.16 7.98 1773900.0 7.82
2020-07-10 8.06 7.41 7.56 7.98 1368800.0 7.82
2020-07-09 7.99 7.53 7.81 7.54 1256600.0 7.39
2020-07-08 8.17 7.73 8.0 7.92 1408400.0 7.76
2020-07-07 8.3 8.03 8.21 8.09 1541400.0 7.92
2020-07-06 8.74 8.26 8.56 8.44 988900.0 8.27
2020-07-02 8.84 8.18 8.57 8.24 1304300.0 8.07
2020-07-01 8.99 8.15 8.9 8.17 1630400.0 8.0
2020-06-30 8.91 8.35 8.35 8.86 1591300.0 8.68
2020-06-29 8.65 7.93 8.08 8.56 1615100.0 8.38
2020-06-26 8.24 7.83 8.23 7.9 2689100.0 7.74
2020-06-25 8.75 8.06 8.14 8.55 2496200.0 8.37
2020-06-24 8.81 8.2 8.79 8.22 1702700.0 8.05
2020-06-23 9.86 9.05 9.68 9.06 1520200.0 8.87
2020-06-22 9.4 8.87 9.21 9.33 1430400.0 9.14
2020-06-19 9.41 8.88 9.23 9.26 3979200.0 9.07
2020-06-18 9.53 8.93 8.96 9.25 2235200.0 9.06
2020-06-17 9.52 9.12 9.34 9.28 3215700.0 9.09
2020-06-16 9.44 8.67 9.44 9.06 1932400.0 8.87
2020-06-15 8.75 8.01 8.01 8.68 1847100.0 8.5
2020-06-12 8.97 8.14 8.79 8.76 1815200.0 8.58
2020-06-11 8.9 8.07 8.31 8.09 1841800.0 7.92
2020-06-10 10.15 9.18 10.15 9.2 2100400.0 9.01
2020-06-09 10.52 10.02 10.13 10.18 2221100.0 9.97
2020-06-08 10.89 10.35 10.49 10.72 3084200.0 10.5
2020-06-05 10.5 9.7 10.0 9.86 3275500.0 9.66
2020-06-04 9.38 8.71 8.95 9.15 2025900.0 8.96
2020-06-03 9.12 8.74 8.75 9.01 2411600.0 8.83
2020-06-02 8.48 8.16 8.34 8.38 1949800.0 8.21
2020-06-01 8.51 7.91 8.19 8.15 1404700.0 7.98
2020-05-29 8.34 7.82 8.15 8.07 1774400.0 7.9
2020-05-28 8.88 8.26 8.81 8.48 2458300.0 8.31
2020-05-27 8.7 7.78 8.35 8.65 2747000.0 8.47
2020-05-26 7.88 7.28 7.32 7.79 2386100.0 7.63
2020-05-22 7.28 6.63 7.19 6.84 1321100.0 6.7
2020-05-21 7.42 7.03 7.11 7.14 1810400.0 6.99
2020-05-20 7.2 6.9 6.99 7.14 1816500.0 6.99
2020-05-19 6.96 6.44 6.72 6.66 3041600.0 6.52
2020-05-18 6.86 6.15 6.16 6.8 2320800.0 6.66
2020-05-15 5.93 5.58 5.77 5.75 1752100.0 5.63
2020-05-14 5.82 5.0 5.23 5.8 1925200.0 5.68
2020-05-13 5.8 5.26 5.75 5.45 2318900.0 5.34
2020-05-12 6.45 5.82 6.33 5.85 2160100.0 5.73
2020-05-11 6.42 5.98 6.36 6.09 1684000.0 5.97
2020-05-08 6.56 6.17 6.3 6.55 1434100.0 6.42
2020-05-07 6.31 5.8 5.8 6.07 2014000.0 5.95
2020-05-06 6.41 5.7 6.35 5.74 1613100.0 5.57
2020-05-05 6.46 6.05 6.32 6.24 2367800.0 6.06
2020-05-04 6.28 5.67 5.94 6.2 1392100.0 6.02
2020-05-01 6.38 5.93 6.38 6.03 1572300.0 5.85
2020-04-30 7.12 6.47 6.76 6.62 2364200.0 6.43
2020-04-29 7.4 6.45 6.45 7.11 2785700.0 6.9
2020-04-28 6.73 6.22 6.38 6.52 2077600.0 6.33
2020-04-27 6.12 5.4 5.47 6.0 2824200.0 5.83
2020-04-24 5.47 5.05 5.32 5.39 1386900.0 5.23
2020-04-23 5.36 4.94 4.97 5.26 1527200.0 5.11
2020-04-22 5.4 4.83 5.27 4.93 2136900.0 4.79
2020-04-21 5.28 4.9 5.0 5.24 1559700.0 5.09
2020-04-20 5.46 5.02 5.12 5.26 1664100.0 5.11
2020-04-17 5.84 5.2 5.2 5.47 2613600.0 5.31
2020-04-16 5.16 4.79 5.16 4.96 2613500.0 4.82
2020-04-15 5.9 5.12 5.75 5.14 1426600.0 4.99
2020-04-14 6.71 5.99 6.71 6.1 1224700.0 5.92
2020-04-13 6.78 6.17 6.56 6.39 1686400.0 6.2
2020-04-09 6.73 6.08 6.12 6.6 2500600.0 6.41
2020-04-08 5.94 5.03 5.4 5.86 2980100.0 5.69
2020-04-07 5.66 5.03 5.25 5.21 3635800.0 5.06
2020-04-06 5.47 4.8 5.12 4.86 3092500.0 4.72
2020-04-03 5.7 4.63 5.61 4.77 3020600.0 4.63
2020-04-02 6.13 5.56 5.85 5.67 1903800.0 5.51
2020-04-01 6.39 5.85 6.24 5.94 1485100.0 5.77
2020-03-31 6.78 6.28 6.62 6.55 2391600.0 6.36
2020-03-30 7.08 6.38 6.98 6.68 1917300.0 6.49
2020-03-27 7.28 6.23 6.51 7.03 2986600.0 6.83
2020-03-26 7.07 6.22 6.3 6.89 2712000.0 6.69
2020-03-25 6.74 5.4 5.79 6.22 3183300.0 6.04
2020-03-24 5.78 5.28 5.47 5.68 3170200.0 5.51
2020-03-23 5.6 5.0 5.4 5.11 2442200.0 4.96
2020-03-20 6.25 5.38 5.9 5.47 3119100.0 5.31
2020-03-19 6.26 5.06 5.62 5.9 2640800.0 5.73
2020-03-18 7.17 5.2 6.88 5.58 2772200.0 5.42
2020-03-17 8.31 6.96 7.88 7.63 2651600.0 7.41
2020-03-16 8.18 7.4 7.76 7.59 3311600.0 7.37
2020-03-13 9.1 7.74 8.78 9.05 3530800.0 8.79
2020-03-12 8.59 7.52 8.0 7.98 3651100.0 7.75
2020-03-11 9.41 8.62 9.31 8.77 2876700.0 8.52
2020-03-10 9.73 8.4 9.48 9.73 3281700.0 9.45
2020-03-09 10.43 8.09 10.39 8.34 5136800.0 8.1
2020-03-06 12.77 11.89 12.35 12.06 2400600.0 11.71
2020-03-05 13.53 12.81 13.44 13.04 2113700.0 12.66
2020-03-04 14.04 13.45 13.75 14.04 1343500.0 13.63
2020-03-03 14.79 13.43 14.58 13.59 1955300.0 13.2
2020-03-02 14.59 13.9 14.16 14.57 2187600.0 14.15
2020-02-28 14.47 13.76 13.78 14.12 3043200.0 13.71
2020-02-27 15.17 14.11 14.55 14.42 1935800.0 14.0
2020-02-26 15.6 14.98 15.55 14.98 1176600.0 14.54
2020-02-25 16.12 15.31 16.05 15.43 1601000.0 14.98
2020-02-24 16.27 15.76 16.08 16.03 3031200.0 15.56
2020-02-21 16.9 16.43 16.87 16.65 860900.0 16.17
2020-02-20 17.21 16.67 16.81 17.03 1204300.0 16.54
2020-02-19 17.01 16.43 16.5 16.84 1821100.0 16.35
2020-02-18 16.58 16.19 16.39 16.25 1107200.0 15.78