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
2024-12-31 19.77 20.47 19.77 20.40 0.0M
2024-12-30 19.93 20.02 19.77 19.88 0.0M
2024-12-27 20.07 20.23 19.60 19.93 0.0M
2024-12-26 20.42 20.42 20.01 20.23 0.0M
2024-12-24 20.35 20.45 20.25 20.33 0.0M
2024-12-23 20.28 20.45 20.25 20.39 0.0M
2024-12-20 20.25 20.65 20.25 20.34 0.0M
2024-12-19 20.26 20.39 19.90 20.33 0.0M
2024-12-18 20.44 20.60 20.29 20.36 0.0M
2024-12-17 20.38 20.52 20.15 20.30 0.0M
2024-12-16 20.30 20.48 20.10 20.32 0.0M
2024-12-13 20.22 20.60 20.14 20.43 0.0M
2024-12-12 20.61 20.61 20.35 20.45 0.0M
2024-12-11 20.88 20.88 20.57 20.61 0.0M
2024-12-10 20.80 20.82 20.75 20.80 0.0M
2024-12-09 20.76 20.90 20.76 20.86 0.0M
2024-12-06 21.00 21.07 20.77 20.86 0.0M
2024-12-05 20.93 21.08 20.80 20.80 0.0M
2024-12-04 20.75 21.13 20.75 21.13 0.0M
2024-12-03 20.95 21.00 20.68 20.89 0.0M
2024-12-02 20.87 21.17 20.82 21.05 0.0M
2024-11-29 21.05 21.17 20.88 21.05 0.0M
2024-11-27 21.07 21.12 20.76 21.04 0.0M
2024-11-26 20.93 21.20 20.72 21.20 0.0M
2024-11-25 21.15 21.37 20.94 21.20 0.0M
2024-11-22 20.91 21.13 20.86 20.99 0.0M
2024-11-21 20.82 21.26 20.82 20.94 0.0M
2024-11-20 20.94 21.20 20.54 20.76 0.0M
2024-11-19 21.01 21.06 20.73 20.89 0.0M
2024-11-18 20.87 21.15 20.87 21.15 0.0M
2024-11-15 21.03 21.03 20.85 21.01 0.0M
2024-11-14 20.95 21.10 20.80 21.10 0.0M
2024-11-13 21.17 21.51 20.80 20.92 0.0M
2024-11-12 21.42 21.42 21.07 21.29 0.0M
2024-11-11 21.90 21.90 21.45 21.46 0.0M
2024-11-08 21.62 21.97 21.62 21.96 0.0M
2024-11-07 21.63 21.75 21.50 21.53 0.0M
2024-11-06 21.50 21.79 21.50 21.52 0.0M
2024-11-05 21.66 21.66 21.36 21.52 0.0M
2024-11-04 21.88 21.97 21.85 21.87 0.0M
2024-11-01 22.49 22.49 21.72 21.77 0.0M
2024-10-31 22.65 22.78 22.16 22.25 0.0M
2024-10-30 22.70 22.79 22.62 22.62 0.0M
2024-10-29 22.70 22.75 22.58 22.65 0.0M
2024-10-28 22.71 22.79 22.64 22.78 0.0M
2024-10-25 22.79 22.98 22.75 22.82 0.0M
2024-10-24 22.51 22.79 22.51 22.79 0.0M
2024-10-23 22.71 22.75 22.54 22.59 0.0M
2024-10-22 22.91 22.99 22.71 22.80 0.0M
2024-10-21 23.00 23.03 22.62 22.88 0.0M
2024-10-18 23.07 23.22 23.07 23.12 0.0M
2024-10-17 23.00 23.10 22.93 23.00 0.0M
2024-10-16 22.90 23.00 22.85 22.90 0.0M
2024-10-15 22.80 23.19 22.75 22.80 0.0M
2024-10-14 23.00 23.05 22.80 22.80 0.0M
2024-10-11 22.52 22.93 22.52 22.93 0.0M
2024-10-10 22.94 22.99 22.72 22.86 0.0M
2024-10-09 22.95 22.95 22.52 22.82 0.0M
2024-10-08 22.51 22.81 22.51 22.81 0.0M
2024-10-07 22.96 22.96 22.54 22.72 0.0M
2024-10-04 23.08 23.10 22.85 23.00 0.0M
2024-10-03 23.11 23.28 23.09 23.13 0.0M
2024-10-02 22.90 23.20 22.76 23.20 0.0M
2024-10-01 22.83 22.83 22.50 22.75 0.0M
2024-09-30 22.89 23.06 22.60 22.75 0.0M
2024-09-27 23.11 23.49 22.75 22.75 0.0M
2024-09-26 22.85 23.11 22.62 22.90 0.0M
2024-09-25 22.89 23.30 22.60 22.69 0.0M
2024-09-24 22.70 23.06 22.52 22.71 0.0M
2024-09-23 23.00 23.05 22.62 22.66 0.0M
2024-09-20 22.57 22.98 22.57 22.85 0.0M
2024-09-19 22.83 23.14 22.70 22.70 0.0M
2024-09-18 22.51 22.75 22.40 22.68 0.0M
2024-09-17 22.60 23.09 21.88 22.39 0.0M
2024-09-16 22.30 22.62 22.30 22.51 0.0M
2024-09-13 22.18 22.50 22.06 22.06 0.0M
2024-09-12 22.06 22.30 22.05 22.09 0.0M
2024-09-11 21.90 22.00 21.85 21.91 0.0M
2024-09-10 21.72 21.81 21.72 21.80 0.0M
2024-09-09 21.63 21.90 21.63 21.79 0.0M
2024-09-06 21.60 21.79 21.52 21.70 0.0M
2024-09-05 21.46 21.60 21.46 21.60 0.0M
2024-09-04 21.27 21.69 21.11 21.56 0.0M
2024-09-03 21.09 21.70 21.05 21.40 0.0M
2024-08-30 21.20 21.40 21.15 21.39 0.0M
2024-08-29 21.17 21.41 21.00 21.22 0.0M
2024-08-28 20.94 21.09 20.87 21.08 0.0M
2024-08-27 20.60 20.90 20.50 20.86 0.0M
2024-08-26 20.75 20.76 20.50 20.59 0.0M
2024-08-23 20.49 20.59 20.44 20.59 0.0M
2024-08-22 20.28 20.42 20.28 20.40 0.0M
2024-08-21 20.30 20.44 20.29 20.33 0.0M
2024-08-20 20.37 20.46 20.20 20.37 0.0M
2024-08-19 20.20 20.43 20.10 20.22 0.0M
2024-08-16 20.13 20.39 19.80 20.20 0.0M
2024-08-15 19.95 20.12 19.85 20.10 0.0M
2024-08-14 19.89 20.15 19.85 20.00 0.0M
2024-08-13 19.88 19.95 19.60 19.80 0.0M
2024-08-12 19.70 19.89 19.57 19.80 0.0M
2024-08-09 19.77 20.01 19.72 19.83 0.0M
2024-08-08 19.78 19.89 19.64 19.88 0.0M
2024-08-07 19.73 19.93 19.66 19.85 0.0M
2024-08-06 19.54 20.00 19.40 19.72 0.0M
2024-08-05 19.65 19.75 18.83 19.53 0.0M
2024-08-02 20.30 20.52 20.21 20.34 0.0M
2024-08-01 20.40 20.67 20.25 20.44 0.0M
2024-07-31 20.85 20.85 20.14 20.31 0.1M
2024-07-30 20.92 20.95 20.92 20.95 0.0M
2024-07-29 20.79 20.92 20.79 20.92 0.0M
2024-07-26 20.75 20.92 20.70 20.92 0.0M
2024-07-25 20.50 20.84 20.50 20.70 0.0M
2024-07-24 20.59 20.59 20.44 20.44 0.0M
2024-07-23 20.69 20.69 20.50 20.63 0.0M
2024-07-22 20.57 20.57 20.46 20.57 0.0M
2024-07-19 20.65 20.68 20.47 20.54 0.0M
2024-07-18 20.64 20.76 20.64 20.75 0.0M
2024-07-17 20.89 21.07 20.66 20.89 0.0M
2024-07-16 20.78 20.96 20.78 20.91 0.0M
2024-07-15 20.75 20.94 20.58 20.78 0.0M
2024-07-12 20.94 20.94 20.80 20.80 0.0M
2024-07-11 20.59 20.85 20.59 20.75 0.0M
2024-07-10 20.45 20.60 20.35 20.50 0.0M
2024-07-09 20.88 20.88 20.51 20.51 0.0M
2024-07-08 20.79 21.01 20.58 20.71 0.0M
2024-07-05 21.10 21.10 21.10 21.10 0.0M
2024-07-03 20.75 21.18 20.74 21.10 0.0M
2024-07-02 21.05 21.05 20.53 20.75 0.0M
2024-07-01 21.01 21.05 20.75 21.05 0.0M
2024-06-28 21.04 21.17 20.99 21.17 0.0M
2024-06-27 21.12 21.12 21.03 21.04 0.0M
2024-06-26 21.30 21.30 21.09 21.09 0.0M
2024-06-25 21.26 21.35 21.18 21.18 0.0M
2024-06-24 21.15 21.34 21.07 21.26 0.0M
2024-06-21 21.11 21.15 20.98 21.14 0.0M
2024-06-20 21.22 21.22 21.10 21.10 0.0M
2024-06-18 21.17 21.24 21.09 21.15 0.0M
2024-06-17 21.14 21.24 21.00 21.06 0.0M
2024-06-14 21.22 21.27 20.97 21.14 0.0M
2024-06-13 21.25 21.36 21.00 21.25 0.0M
2024-06-12 21.49 21.50 21.34 21.36 0.0M
2024-06-11 21.07 21.50 21.07 21.27 0.0M
2024-06-10 21.41 21.41 21.20 21.32 0.0M
2024-06-07 21.10 21.40 21.10 21.28 0.0M
2024-06-06 20.90 21.34 20.90 21.26 0.0M
2024-06-05 21.58 21.58 21.23 21.24 0.0M
2024-06-04 21.55 21.68 21.31 21.51 0.0M
2024-06-03 21.61 21.85 21.45 21.66 0.0M
2024-05-31 20.60 21.92 20.60 21.72 0.1M
2024-05-30 20.46 20.68 20.45 20.68 0.0M
2024-05-29 20.61 20.77 20.09 20.60 0.0M
2024-05-28 20.54 20.98 20.22 20.98 0.0M
2024-05-24 20.28 20.78 20.10 20.26 0.0M
2024-05-23 20.28 20.28 20.25 20.25 0.0M
2024-05-22 20.66 20.66 20.62 20.62 0.0M
2024-05-21 21.27 21.27 20.58 20.75 0.0M
2024-05-20 21.00 21.22 20.80 20.95 0.0M
2024-05-17 20.65 21.32 20.65 20.90 0.0M
2024-05-16 20.94 20.95 20.45 20.85 0.0M
2024-05-15 20.62 20.89 20.35 20.89 0.0M
2024-05-14 20.42 20.42 20.41 20.41 0.0M
2024-05-13 20.52 20.93 20.50 20.50 0.0M
2024-05-10 20.29 20.42 20.29 20.42 0.0M
2024-05-09 20.50 20.78 20.25 20.25 0.0M
2024-05-08 20.34 21.14 20.33 20.55 0.0M
2024-05-07 20.55 20.80 20.51 20.64 0.0M
2024-05-06 20.44 20.70 20.44 20.65 0.0M
2024-05-03 20.24 20.50 20.20 20.45 0.0M
2024-05-02 20.42 21.04 20.00 20.00 0.0M
2024-05-01 20.40 20.65 20.40 20.53 0.0M
2024-04-30 20.45 20.69 20.45 20.58 0.0M
2024-04-29 20.96 20.96 20.51 20.69 0.0M
2024-04-26 20.18 20.35 20.18 20.23 0.0M
2024-04-25 20.28 20.28 20.14 20.27 0.0M
2024-04-24 20.40 20.51 20.31 20.47 0.0M
2024-04-23 20.45 20.60 20.32 20.60 0.0M
2024-04-22 19.82 20.02 19.82 19.99 0.0M
2024-04-19 19.59 20.28 19.59 19.94 0.0M
2024-04-18 20.17 20.17 19.77 19.98 0.0M
2024-04-17 20.00 20.19 19.99 20.00 0.0M
2024-04-16 19.63 19.90 19.60 19.83 0.0M
2024-04-15 20.51 20.51 19.76 19.99 0.0M
2024-04-12 20.25 20.57 20.15 20.16 0.0M
2024-04-11 20.30 20.37 20.15 20.15 0.0M
2024-04-10 20.89 20.89 20.34 20.49 0.0M
2024-04-09 21.14 21.14 21.00 21.00 0.0M
2024-04-08 20.95 21.11 20.95 21.11 0.0M
2024-04-05 20.98 21.08 20.88 20.99 0.0M
2024-04-04 21.00 21.06 20.93 20.98 0.0M
2024-04-03 20.85 21.12 20.85 20.90 0.0M
2024-04-02 20.81 21.01 20.50 20.98 0.0M
2024-04-01 20.79 21.15 20.59 20.92 0.0M
2024-03-28 20.85 20.85 20.57 20.68 0.0M
2024-03-27 20.04 20.77 20.04 20.77 0.0M
2024-03-26 20.23 20.50 20.21 20.49 0.0M
2024-03-25 20.42 20.75 20.19 20.23 0.0M
2024-03-22 20.53 20.99 20.35 20.40 0.0M
2024-03-21 20.60 20.81 20.40 20.53 0.0M
2024-03-20 20.43 20.56 20.11 20.56 0.0M
2024-03-19 20.39 20.53 20.11 20.23 0.0M
2024-03-18 20.19 20.50 20.10 20.25 0.0M
2024-03-15 20.47 20.91 20.08 20.17 0.0M
2024-03-14 20.40 20.73 20.36 20.54 0.0M
2024-03-13 20.80 20.86 20.69 20.75 0.0M
2024-03-12 20.05 20.65 20.05 20.59 0.0M
2024-03-11 20.89 20.99 20.04 20.50 0.0M
2024-03-08 20.57 20.90 20.47 20.47 0.0M
2024-03-07 20.70 20.89 20.40 20.40 0.0M
2024-03-06 20.81 20.85 20.43 20.43 0.0M
2024-03-05 20.90 20.95 20.71 20.75 0.0M
2024-03-04 21.00 21.00 20.80 20.82 0.0M
2024-03-01 20.82 20.95 20.75 20.77 0.0M
2024-02-29 21.00 21.09 20.91 20.92 0.0M
2024-02-28 21.00 21.10 20.90 20.92 0.0M
2024-02-27 20.91 21.10 20.83 20.94 0.0M
2024-02-26 21.11 21.20 20.89 20.94 0.0M
2024-02-23 20.78 21.14 20.78 21.01 0.0M
2024-02-22 20.65 20.75 20.65 20.65 0.0M
2024-02-21 20.70 20.83 20.55 20.55 0.0M
2024-02-20 20.80 20.94 20.48 20.82 0.0M
2024-02-16 20.64 21.01 20.64 20.68 0.0M
2024-02-15 20.68 20.76 20.49 20.68 0.0M
2024-02-14 20.66 20.66 20.48 20.57 0.0M
2024-02-13 20.81 20.89 20.59 20.61 0.0M
2024-02-12 20.90 21.20 20.85 21.01 0.0M
2024-02-09 20.63 20.81 20.50 20.64 0.0M
2024-02-08 20.75 20.75 20.25 20.48 0.0M
2024-02-07 20.88 20.88 20.38 20.55 0.0M
2024-02-06 21.10 21.31 20.75 20.85 0.0M
2024-02-05 21.23 21.23 20.84 20.84 0.0M
2024-02-02 21.39 21.70 21.16 21.30 0.0M
2024-02-01 21.83 22.17 21.13 21.83 0.1M
2024-01-31 20.87 22.32 20.59 21.83 0.1M
2024-01-30 20.90 21.11 20.85 21.03 0.0M
2024-01-29 21.01 21.03 20.70 20.80 0.0M
2024-01-26 20.90 20.90 20.90 20.90 0.0M
2024-01-25 20.46 20.81 20.46 20.69 0.0M
2024-01-24 20.65 20.74 20.43 20.54 0.0M
2024-01-23 20.53 20.75 20.44 20.45 0.0M
2024-01-22 20.49 20.63 20.45 20.60 0.0M
2024-01-19 20.10 20.45 19.95 20.45 0.0M
2024-01-18 20.24 20.24 20.00 20.00 0.0M
2024-01-17 20.05 20.26 19.85 20.20 0.0M
2024-01-16 19.92 20.20 19.90 19.90 0.0M
2024-01-12 20.22 20.30 19.80 20.27 0.0M
2024-01-11 19.77 20.27 19.77 20.27 0.0M
2024-01-10 19.93 20.14 19.82 19.82 0.0M
2024-01-09 19.60 19.99 19.60 19.75 0.0M
2024-01-08 19.75 19.99 19.75 19.89 0.0M
2024-01-05 19.50 19.69 19.45 19.60 0.0M
2024-01-04 19.31 19.50 19.20 19.33 0.0M
2024-01-03 19.56 19.80 19.32 19.32 0.0M
2024-01-02 19.49 19.75 19.33 19.47 0.0M