ストックスクリーナーアプリを入手
34.08
0.92%
0.31
Cadence Bank (CADE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.49 | $33.48 | $1.01 | 2,767,578.0 | +0.92% |
| 2024-12-19 | $34.99 | $33.65 | $1.34 | 1,498,533.0 | -0.30% |
| 2024-12-18 | $36.03 | $33.52 | $2.51 | 1,687,115.0 | -5.18% |
| 2024-12-17 | $36.60 | $35.52 | $1.08 | 825,597.0 | -2.48% |
| 2024-12-16 | $36.67 | $36.09 | $0.58 | 793,233.0 | +0.63% |
| 2024-12-13 | $36.61 | $35.92 | $0.69 | 740,413.0 | -0.79% |
| 2024-12-12 | $37.32 | $36.62 | $0.705 | 603,604.0 | -1.64% |
| 2024-12-11 | $37.74 | $37.04 | $0.70 | 704,261.0 | +1.14% |
| 2024-12-10 | $37.62 | $36.64 | $0.98 | 816,530.0 | -0.57% |
| 2024-12-09 | $37.99 | $36.92 | $1.07 | 741,863.0 | -1.41% |
| 2024-12-06 | $37.83 | $37.23 | $0.60 | 779,398.0 | +0.48% |
| 2024-12-05 | $37.90 | $37.42 | $0.48 | 663,521.0 | -0.45% |
| 2024-12-04 | $37.89 | $37.30 | $0.59 | 771,290.0 | +0.21% |
| 2024-12-03 | $38.32 | $37.39 | $0.93 | 758,242.0 | -1.47% |
| 2024-12-02 | $38.53 | $37.73 | $0.805 | 1,156,245.0 | -0.26% |
| 2024-11-29 | $38.84 | $38.00 | $0.845 | 505,820.0 | -0.31% |
| 2024-11-27 | $39.19 | $38.29 | $0.8993 | 799,911.0 | -0.83% |
| 2024-11-26 | $39.36 | $38.62 | $0.74 | 1,276,294.0 | -1.68% |
| 2024-11-25 | $40.20 | $39.29 | $0.91 | 1,207,113.0 | +1.05% |
| 2024-11-22 | $38.98 | $37.99 | $0.985 | 1,121,693.0 | +2.40% |
Cadence Bank (CADE) 株の年ごとの株価履歴
この詳細な分析では、Cadence Bank株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCADE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cadence Bank株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.53 | $33.48 | $5.05 | 18,075,001.0 | -10.76% |
| 2024-11 | $40.20 | $32.46 | $7.74 | 25,501,313.0 | +14.24% |
| 2024-10 | $34.85 | $30.21 | $4.64 | 26,123,316.0 | +4.96% |
| 2024-09 | $32.94 | $29.22 | $3.72 | 26,130,758.0 | -1.33% |
| 2024-08 | $33.29 | $27.56 | $5.73 | 23,548,859.0 | -1.79% |
| 2024-07 | $34.12 | $27.46 | $6.66 | 33,555,845.0 | +16.23% |
| 2024-06 | $29.05 | $26.64 | $2.41 | 27,426,828.0 | -0.95% |
| 2024-05 | $29.95 | $27.19 | $2.76 | 20,541,658.0 | +3.18% |
| 2024-04 | $29.53 | $26.16 | $3.37 | 25,634,350.0 | -4.59% |
| 2024-03 | $29.21 | $26.59 | $2.62 | 23,324,969.0 | +4.77% |
| 2024-02 | $27.85 | $24.98 | $2.87 | 32,285,802.0 | +3.98% |
| 2024-01 | $30.02 | $26.50 | $3.52 | 32,195,718.0 | -10.04% |
2023年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.45 | $24.76 | $6.69 | 31,091,642.0 | +18.12% |
| 2023-11 | $25.27 | $20.83 | $4.45 | 25,787,057.0 | +18.27% |
| 2023-10 | $21.98 | $19.67 | $2.31 | 37,310,905.0 | -0.19% |
| 2023-09 | $23.92 | $20.24 | $3.68 | 27,589,664.0 | -7.26% |
| 2023-08 | $25.87 | $21.83 | $4.04 | 24,633,103.0 | -8.66% |
| 2023-07 | $25.23 | $19.00 | $6.23 | 35,636,614.0 | +27.55% |
| 2023-06 | $21.58 | $17.93 | $3.65 | 32,455,943.0 | +9.35% |
| 2023-05 | $20.56 | $16.95 | $3.61 | 29,145,150.0 | -11.18% |
| 2023-04 | $21.73 | $19.58 | $2.15 | 25,440,963.0 | -2.60% |
| 2023-03 | $26.58 | $19.24 | $7.34 | 51,028,336.0 | -21.84% |
| 2023-02 | $28.18 | $25.21 | $2.97 | 23,669,828.0 | +3.83% |
| 2023-01 | $26.29 | $23.98 | $2.31 | 26,237,882.0 | +3.73% |
2022年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $29.17 | $22.43 | $6.74 | 26,396,582.0 | -14.49% |
| 2022-11 | $29.41 | $26.18 | $3.23 | 18,199,627.0 | +4.30% |
| 2022-10 | $29.08 | $25.45 | $3.63 | 29,444,616.0 | +8.82% |
| 2022-09 | $27.62 | $24.43 | $3.19 | 30,089,750.0 | -0.27% |
| 2022-08 | $28.54 | $25.23 | $3.30 | 18,456,443.0 | -2.38% |
| 2022-07 | $26.32 | $22.04 | $4.28 | 21,620,935.0 | +11.16% |
| 2022-06 | $27.31 | $22.82 | $4.49 | 21,304,943.0 | -12.16% |
| 2022-05 | $26.93 | $24.39 | $2.54 | 20,209,297.0 | +6.75% |
| 2022-04 | $29.75 | $24.91 | $4.84 | 26,570,535.0 | -14.42% |
| 2022-03 | $31.90 | $27.95 | $3.95 | 39,141,988.0 | -7.46% |
| 2022-02 | $32.57 | $29.10 | $3.47 | 24,603,000.0 | +1.44% |
| 2022-01 | $34.24 | $29.95 | $4.29 | 27,350,948.0 | +4.63% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):