Cadence Bank Prf A

CADE_pa
🏛️ usa →
22.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.19 26.25 25.97 26.25 0.0M
2021-12-30 26.05 26.21 25.95 26.00 0.0M
2021-12-29 26.18 26.18 25.93 25.93 0.0M
2021-12-28 26.07 26.21 25.73 26.21 0.0M
2021-12-27 26.01 26.28 25.85 25.93 0.0M
2021-12-23 26.05 26.10 25.64 25.90 0.0M
2021-12-22 25.81 26.12 25.80 25.88 0.0M
2021-12-21 26.02 26.02 25.86 25.90 0.0M
2021-12-20 25.90 26.06 25.70 25.70 0.0M
2021-12-17 25.97 26.24 25.86 25.95 0.0M
2021-12-16 26.10 26.28 25.88 26.05 0.0M
2021-12-15 25.87 26.05 25.75 26.05 0.0M
2021-12-14 26.20 26.20 25.84 25.90 0.0M
2021-12-13 26.16 26.17 25.85 26.05 0.0M
2021-12-10 26.10 26.10 25.87 25.95 0.0M
2021-12-09 25.87 26.13 25.85 25.85 0.0M
2021-12-08 25.96 26.38 25.75 25.83 0.0M
2021-12-07 26.40 26.61 25.77 25.77 0.0M
2021-12-06 26.18 26.50 26.00 26.08 0.0M
2021-12-03 26.25 26.25 26.01 26.10 0.0M
2021-12-02 26.31 26.31 26.31 26.31 0.0M
2021-12-01 26.74 26.74 26.33 26.43 0.0M
2021-11-30 27.30 27.30 26.42 26.51 0.0M
2021-11-29 26.01 27.23 26.01 26.97 0.0M
2021-11-26 26.97 27.21 26.41 27.21 0.0M
2021-11-24 27.15 27.15 26.37 27.04 0.0M
2021-11-23 27.06 27.20 26.79 27.20 0.0M
2021-11-22 27.19 27.19 26.66 26.77 0.0M
2021-11-19 26.87 27.15 26.84 27.14 0.0M
2021-11-18 27.27 27.28 26.53 27.10 0.0M
2021-11-17 27.00 27.32 26.87 26.87 0.0M
2021-11-16 27.37 27.37 26.73 27.30 0.0M
2021-11-15 27.00 27.48 26.65 27.36 0.0M
2021-11-12 26.86 27.30 26.86 27.30 0.0M
2021-11-11 27.29 27.31 26.66 27.25 0.0M
2021-11-10 27.43 27.43 27.05 27.25 0.0M
2021-11-09 26.96 27.50 26.96 27.44 0.0M
2021-11-08 27.30 27.30 27.30 27.30 0.0M
2021-11-05 27.03 27.29 26.96 27.29 0.0M
2021-11-04 27.29 27.29 26.92 27.01 0.0M
2021-11-03 27.68 27.68 26.88 27.29 0.0M
2021-11-02 26.60 27.60 26.60 27.50 0.0M
2021-11-01 26.30 27.00 26.30 26.58 0.0M
2021-10-29 26.40 26.63 26.25 26.25 0.0M
2021-10-28 26.70 26.70 26.50 26.67 0.0M
2021-10-27 26.53 26.71 26.45 26.50 0.0M
2021-10-26 26.54 26.54 26.45 26.52 0.0M
2021-10-25 26.56 26.56 26.43 26.44 0.0M
2021-10-22 26.57 26.57 26.35 26.50 0.0M
2021-10-21 26.57 26.58 26.50 26.50 0.0M
2021-10-20 26.42 26.56 26.38 26.49 0.0M
2021-10-19 26.46 26.48 26.30 26.30 0.0M
2021-10-18 26.40 26.46 26.25 26.40 0.0M
2021-10-15 26.49 26.49 26.36 26.36 0.0M
2021-10-14 26.45 26.49 26.43 26.44 0.0M
2021-10-13 26.34 26.45 26.26 26.31 0.0M
2021-10-12 26.33 26.33 26.22 26.28 0.0M
2021-10-11 26.23 26.28 26.12 26.23 0.0M
2021-10-08 26.37 26.40 26.00 26.22 0.0M
2021-10-07 26.19 26.30 26.04 26.30 0.0M
2021-10-06 26.25 26.40 26.09 26.36 0.0M
2021-10-05 26.39 26.39 26.12 26.25 0.0M
2021-10-04 26.39 26.39 26.10 26.26 0.0M
2021-10-01 26.32 26.33 26.32 26.33 0.2M
2021-09-30 26.34 26.34 26.13 26.13 0.0M
2021-09-29 26.23 26.28 26.16 26.28 0.0M
2021-09-28 26.15 26.21 25.82 26.13 0.0M
2021-09-27 26.22 26.22 26.05 26.21 0.0M
2021-09-24 26.18 26.25 26.08 26.11 0.0M
2021-09-23 26.30 26.48 26.05 26.23 0.0M
2021-09-22 26.30 26.38 26.23 26.23 0.0M
2021-09-21 26.38 26.54 26.30 26.30 0.0M
2021-09-20 26.15 26.37 26.15 26.30 0.0M
2021-09-17 26.40 26.40 26.21 26.21 0.0M
2021-09-16 26.39 26.50 26.33 26.33 0.0M
2021-09-15 26.41 26.41 26.31 26.33 0.0M
2021-09-14 26.39 26.56 26.31 26.34 0.0M
2021-09-13 26.30 26.35 26.29 26.29 0.0M
2021-09-10 26.30 26.40 26.25 26.25 0.0M
2021-09-09 26.39 26.43 26.23 26.24 0.0M
2021-09-08 26.53 26.53 26.32 26.32 0.0M
2021-09-07 26.46 26.49 26.45 26.45 0.0M
2021-09-03 26.45 26.50 26.44 26.49 0.0M
2021-09-02 26.54 26.55 26.43 26.43 0.0M
2021-09-01 26.59 26.73 26.43 26.43 0.0M
2021-08-31 26.47 26.50 26.36 26.49 0.0M
2021-08-30 26.50 26.52 26.45 26.45 0.0M
2021-08-27 26.53 26.53 26.47 26.47 0.0M
2021-08-26 26.49 26.49 26.34 26.44 0.0M
2021-08-25 26.56 26.56 26.41 26.41 0.0M
2021-08-24 26.65 26.65 26.46 26.47 0.0M
2021-08-23 26.53 26.58 26.53 26.53 0.0M
2021-08-20 26.68 26.68 26.55 26.55 0.0M
2021-08-19 26.59 26.78 26.59 26.67 0.0M
2021-08-18 26.75 26.75 26.50 26.54 0.0M
2021-08-17 26.87 26.87 26.60 26.60 0.0M
2021-08-16 26.90 26.90 26.79 26.79 0.0M
2021-08-13 26.80 27.03 26.78 26.78 0.0M
2021-08-12 26.98 26.98 26.30 26.68 0.0M
2021-08-11 26.84 27.04 26.84 26.93 0.0M
2021-08-10 26.94 26.94 26.46 26.70 0.0M
2021-08-09 27.01 27.09 26.86 26.87 0.0M
2021-08-06 26.94 26.96 26.83 26.84 0.0M
2021-08-05 27.08 27.08 26.67 26.95 0.0M
2021-08-04 26.96 27.08 26.95 26.99 0.0M
2021-08-03 27.36 27.36 26.99 27.17 0.0M
2021-08-02 27.33 27.33 27.32 27.33 0.0M
2021-07-30 27.00 27.27 26.98 27.27 0.0M
2021-07-29 26.93 26.96 26.88 26.96 0.0M
2021-07-28 26.76 26.87 26.76 26.87 0.0M
2021-07-27 26.89 26.89 26.68 26.68 0.0M
2021-07-26 26.85 26.89 26.85 26.86 0.0M
2021-07-23 26.87 26.89 26.75 26.89 0.0M
2021-07-22 26.91 26.91 26.72 26.81 0.0M
2021-07-21 26.80 26.82 26.70 26.82 0.0M
2021-07-20 26.83 26.83 26.67 26.78 0.0M
2021-07-19 26.61 26.75 26.61 26.75 0.0M
2021-07-16 26.72 26.75 26.59 26.61 0.0M
2021-07-15 26.62 26.75 26.55 26.61 0.0M
2021-07-14 26.77 26.77 26.42 26.59 0.0M
2021-07-13 26.76 26.76 26.53 26.65 0.0M
2021-07-12 26.85 26.85 26.62 26.75 0.0M
2021-07-09 26.82 26.86 26.62 26.74 0.0M
2021-07-08 26.67 26.79 26.61 26.78 0.0M
2021-07-07 26.58 26.79 26.58 26.79 0.0M
2021-07-06 26.68 26.72 26.65 26.65 0.0M
2021-07-02 26.68 26.73 26.58 26.58 0.0M
2021-07-01 26.63 26.70 26.60 26.64 0.0M
2021-06-30 26.88 26.88 26.52 26.53 0.1M
2021-06-29 26.98 26.98 26.70 26.72 0.0M
2021-06-28 26.93 27.08 26.87 26.87 0.0M
2021-06-25 27.02 27.15 26.86 26.86 0.0M
2021-06-24 27.07 27.29 26.96 26.97 0.0M
2021-06-23 27.19 27.29 26.99 27.02 0.0M
2021-06-22 27.15 27.18 26.99 27.17 0.0M
2021-06-21 27.02 27.12 26.92 27.08 0.0M
2021-06-18 26.92 27.26 26.84 26.97 0.0M
2021-06-17 27.12 27.17 26.88 26.99 0.0M
2021-06-16 27.00 27.14 26.92 27.11 0.0M
2021-06-15 26.99 27.00 26.86 26.99 0.0M
2021-06-14 26.97 26.97 26.87 26.90 0.0M
2021-06-11 26.88 27.00 26.87 26.99 0.0M
2021-06-10 26.93 27.00 26.80 26.80 0.0M
2021-06-09 27.00 27.00 26.84 26.84 0.0M
2021-06-08 27.05 27.05 26.91 26.91 0.0M
2021-06-07 27.03 27.05 27.03 27.05 0.0M
2021-06-04 27.05 27.05 26.97 26.97 0.0M
2021-06-03 27.03 27.03 26.90 26.99 0.0M
2021-06-02 27.04 27.04 26.85 27.02 0.0M
2021-06-01 26.91 27.01 26.88 26.94 0.0M
2021-05-28 27.00 27.09 26.90 27.09 0.0M
2021-05-27 26.89 27.02 26.88 26.90 0.0M
2021-05-26 26.85 26.94 26.79 26.84 0.0M
2021-05-25 26.98 27.04 26.84 26.90 0.0M
2021-05-24 27.03 27.03 26.86 26.89 0.0M
2021-05-21 26.82 26.97 26.78 26.84 0.0M
2021-05-20 26.97 26.97 26.70 26.77 0.0M
2021-05-19 26.80 26.84 26.72 26.80 0.0M
2021-05-18 26.86 26.86 26.76 26.85 0.0M
2021-05-17 26.90 26.92 26.70 26.81 0.0M
2021-05-14 26.89 26.90 26.66 26.82 0.0M
2021-05-13 26.81 26.95 26.62 26.72 0.0M
2021-05-12 26.59 26.90 26.59 26.73 0.0M
2021-05-11 26.83 26.92 26.63 26.79 0.0M
2021-05-10 27.01 27.02 26.88 26.92 0.0M
2021-05-07 26.97 27.04 26.89 27.01 0.0M
2021-05-06 26.88 27.01 26.61 26.91 0.0M
2021-05-05 26.46 27.66 26.35 27.00 0.0M
2021-05-04 26.51 26.59 26.51 26.59 0.0M
2021-05-03 26.75 26.89 26.71 26.84 0.0M
2021-04-30 26.68 26.75 26.55 26.75 0.0M
2021-04-29 26.71 26.71 26.53 26.65 0.0M
2021-04-28 26.70 26.71 26.53 26.71 0.0M
2021-04-27 26.67 26.79 26.58 26.58 0.0M
2021-04-26 26.67 26.67 26.55 26.63 0.0M
2021-04-23 26.60 26.75 26.47 26.65 0.0M
2021-04-22 26.60 26.62 26.53 26.58 0.0M
2021-04-21 26.41 26.63 26.41 26.52 0.0M
2021-04-20 26.55 26.55 26.40 26.40 0.0M
2021-04-19 26.60 26.60 26.57 26.59 0.0M
2021-04-16 26.56 26.65 26.49 26.59 0.0M
2021-04-15 26.51 26.60 26.45 26.55 0.0M
2021-04-14 26.49 26.54 26.43 26.47 0.0M
2021-04-13 26.58 26.61 26.36 26.50 0.0M
2021-04-12 26.54 26.58 26.41 26.41 0.0M
2021-04-09 26.48 26.57 26.36 26.46 0.0M
2021-04-08 26.70 26.70 26.37 26.48 0.0M
2021-04-07 26.79 26.79 26.37 26.37 0.0M
2021-04-06 26.58 26.74 26.57 26.67 0.0M
2021-04-05 26.43 26.70 26.43 26.70 0.0M
2021-04-01 26.31 26.52 26.25 26.43 0.0M
2021-03-31 26.27 26.31 26.25 26.31 0.0M
2021-03-30 26.15 26.27 26.04 26.27 0.0M
2021-03-29 26.20 26.20 26.09 26.09 0.0M
2021-03-26 26.19 26.20 26.10 26.20 0.0M
2021-03-25 26.19 26.20 26.14 26.19 0.0M
2021-03-24 26.01 26.25 26.01 26.17 0.0M
2021-03-23 26.24 26.30 25.85 26.17 0.0M
2021-03-22 26.06 26.26 26.00 26.26 0.0M
2021-03-19 26.02 26.06 25.87 26.05 0.0M
2021-03-18 26.14 26.14 25.85 25.85 0.0M
2021-03-17 26.01 26.20 25.77 26.20 0.0M
2021-03-16 26.22 26.28 25.97 26.28 0.0M
2021-03-15 25.83 26.17 25.83 26.10 0.0M
2021-03-12 26.11 26.19 25.67 25.85 0.0M
2021-03-11 26.01 26.20 25.93 26.14 0.0M
2021-03-10 26.03 26.03 25.88 26.01 0.0M
2021-03-09 25.82 26.10 25.82 26.03 0.0M
2021-03-08 25.97 25.97 25.33 25.78 0.0M
2021-03-05 25.78 25.96 25.78 25.87 0.0M
2021-03-04 26.00 26.05 25.75 25.88 0.0M
2021-03-03 26.08 26.08 25.81 25.90 0.0M
2021-03-02 25.88 26.22 25.61 26.22 0.0M
2021-03-01 26.05 26.05 25.75 25.76 0.0M
2021-02-26 25.95 25.95 25.32 25.85 0.0M
2021-02-25 25.85 25.85 25.20 25.71 0.0M
2021-02-24 25.88 25.88 25.70 25.76 0.0M
2021-02-23 25.92 25.94 25.75 25.82 0.0M
2021-02-22 25.96 26.00 25.75 25.79 0.0M
2021-02-19 26.10 26.10 25.78 25.89 0.0M
2021-02-18 26.18 26.18 25.92 26.03 0.0M
2021-02-17 26.22 26.22 26.11 26.11 0.0M
2021-02-16 26.16 26.29 26.13 26.15 0.0M
2021-02-12 26.45 26.45 26.11 26.11 0.0M
2021-02-11 26.20 26.58 26.20 26.48 0.0M
2021-02-10 26.36 26.40 26.27 26.27 0.0M
2021-02-09 26.20 26.44 26.14 26.43 0.0M
2021-02-08 26.15 26.20 26.11 26.20 0.0M
2021-02-05 26.18 26.22 26.05 26.06 0.0M
2021-02-04 26.03 26.24 25.73 26.18 0.0M
2021-02-03 26.49 26.67 26.10 26.11 0.0M
2021-02-02 26.23 26.60 26.03 26.34 0.0M
2021-02-01 26.20 26.23 26.11 26.21 0.0M
2021-01-29 26.25 26.25 25.92 26.20 0.0M
2021-01-28 25.96 25.97 25.69 25.86 0.0M
2021-01-27 25.81 26.10 25.80 25.81 0.0M
2021-01-26 26.22 26.22 26.03 26.03 0.0M
2021-01-25 26.22 26.37 26.00 26.00 0.0M
2021-01-22 26.50 26.50 26.06 26.10 0.0M
2021-01-21 26.30 26.54 26.30 26.49 0.0M
2021-01-20 26.60 26.60 26.19 26.60 0.0M
2021-01-19 26.20 26.37 26.00 26.37 0.0M
2021-01-15 26.24 26.25 26.03 26.25 0.0M
2021-01-14 26.25 26.25 26.04 26.04 0.0M
2021-01-13 25.90 26.22 25.90 26.22 0.0M
2021-01-12 25.63 26.02 25.63 25.75 0.0M
2021-01-11 25.80 25.88 25.67 25.80 0.0M
2021-01-08 25.85 25.94 25.60 25.80 0.0M
2021-01-07 25.90 25.91 25.61 25.86 0.1M
2021-01-06 26.06 26.13 25.59 25.82 0.0M
2021-01-05 26.13 26.23 26.06 26.10 0.0M
2021-01-04 26.58 26.58 26.10 26.19 0.0M