Stockscreener 앱 받기
29.26
0.44%
-0.13
시간 외 거래:
29.26
Cadence Bank 주식 (CADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $29.52 | $29.02 | $0.4992 | 682,891.0 | -0.44% |
| 2024-05-09 | $29.46 | $29.06 | $0.40 | 1,559,705.0 | +0.65% |
| 2024-05-08 | $29.30 | $28.82 | $0.48 | 593,084.0 | +0.07% |
| 2024-05-07 | $29.51 | $29.15 | $0.36 | 830,932.0 | -0.41% |
| 2024-05-06 | $29.50 | $29.15 | $0.35 | 650,028.0 | +1.03% |
| 2024-05-03 | $29.50 | $28.86 | $0.64 | 511,066.0 | +0.94% |
| 2024-05-02 | $28.81 | $28.34 | $0.47 | 668,038.0 | +1.77% |
| 2024-05-01 | $28.86 | $27.80 | $1.06 | 1,338,710.0 | +2.02% |
| 2024-04-30 | $28.21 | $27.64 | $0.57 | 799,775.0 | -2.30% |
| 2024-04-29 | $29.21 | $28.11 | $1.10 | 1,212,837.0 | -2.41% |
| 2024-04-26 | $29.38 | $28.92 | $0.46 | 999,572.0 | -0.14% |
| 2024-04-25 | $29.34 | $28.72 | $0.6199 | 1,159,894.0 | -1.06% |
| 2024-04-24 | $29.53 | $28.70 | $0.83 | 1,967,114.0 | +1.66% |
| 2024-04-23 | $29.01 | $28.00 | $1.01 | 2,128,572.0 | +4.15% |
| 2024-04-22 | $28.00 | $27.06 | $0.94 | 1,298,892.0 | +2.10% |
| 2024-04-19 | $27.19 | $26.21 | $0.98 | 1,496,547.0 | +3.03% |
| 2024-04-18 | $26.86 | $26.28 | $0.58 | 1,214,557.0 | -0.94% |
| 2024-04-17 | $26.94 | $26.38 | $0.56 | 899,980.0 | +0.83% |
| 2024-04-16 | $26.64 | $26.16 | $0.48 | 967,110.0 | -1.57% |
| 2024-04-15 | $27.32 | $26.48 | $0.84 | 1,513,542.0 | -0.04% |
| 2024-04-12 | $26.90 | $26.50 | $0.40 | 830,017.0 | -0.59% |
Cadence Bank 주식 (CADE) 연도별 가격 이력
이 심층 분석에서는 Cadence Bank 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CADE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadence Bank 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadence Bank 주식 (CADE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $29.52 | $27.80 | $1.72 | 7,517,345.0 | +5.75% |
| 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% |
Cadence Bank 주식 (CADE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cadence Bank 주식 (CADE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.00%
0.37%
자본화:
|
볼륨(24시간):