Cascade Bancorp Stock Price History (NASDAQ:CACB)

Add to My Stocks
$7.71 $0.06 (0.78%) CACB stock closing price Dec 07, 2016 (Closing)

Cascade Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Cascade Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 314.9 on 28 Dec, 2006 as seen from Cascade Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-077.617.737.577.7164385632.134.88
2016-12-067.567.677.537.65118168731.884.84
2016-12-057.467.607.407.57131629031.544.79
2016-12-027.307.507.237.4586654231.044.71
2016-12-017.277.357.267.35171655230.634.65
2016-11-307.187.317.187.28239148430.334.61
2016-11-297.257.367.177.17135892029.884.54
2016-11-287.307.377.197.2030772730.004.56
2016-11-257.267.307.127.2940880430.384.61
2016-11-240.000.000.007.220N/AN/A
2016-11-237.117.257.097.22129264230.084.57
2016-11-227.077.207.057.13231299729.714.51
2016-11-217.057.087.007.08244499629.504.48
2016-11-187.117.257.007.05358428729.384.46
2016-11-176.926.956.686.943737028.924.39
2016-11-166.896.976.896.944511028.924.39
2016-11-156.956.956.896.9212188228.834.38
2016-11-146.986.986.856.9511284828.964.40
2016-11-116.986.986.876.9522789028.964.40
2016-11-106.556.966.556.9414689428.924.39
2016-11-096.306.546.236.5411351127.254.14
2016-11-086.256.256.196.241915926.003.95
2016-11-076.176.296.106.255598526.043.96
2016-11-046.156.186.066.073940525.293.84
2016-11-036.086.136.046.122690825.503.87
2016-11-026.196.216.056.065920625.253.83
2016-11-016.126.256.106.1731305625.713.90
2016-10-316.396.396.066.1115689925.463.87
2016-10-286.156.275.966.173436925.713.90
2016-10-276.456.456.136.172229625.713.90
2016-10-266.236.286.006.117382124.443.93
2016-10-256.426.456.246.263830525.044.03
2016-10-246.406.496.336.452753825.804.15
2016-10-216.256.396.226.362463925.444.09
2016-10-206.156.416.156.3217464725.284.06
2016-10-196.056.156.056.095599424.363.92
2016-10-186.136.196.026.042766524.163.88
2016-10-176.086.116.036.072067924.283.90
2016-10-146.096.116.026.062335624.243.90
2016-10-136.116.146.056.083287524.323.91
2016-10-126.126.206.106.137550124.523.94
2016-10-116.126.156.086.113437924.443.93
2016-10-106.086.156.086.112667224.443.93
2016-10-076.006.105.986.054805724.203.89
2016-10-066.006.085.936.013151324.043.87
2016-10-056.026.136.016.063446024.243.90
2016-10-046.026.136.026.031814724.123.88
2016-10-036.046.106.006.0416366324.163.88
2016-09-306.026.106.006.0615303224.243.90
2016-09-296.096.106.006.011876224.043.87
2016-09-286.126.126.056.098690724.363.92
2016-09-276.096.176.046.125612824.483.94
2016-09-266.076.106.016.076175724.283.90
2016-09-236.116.196.066.105099924.403.92
2016-09-226.096.176.036.1436847924.563.95
2016-09-216.196.236.006.0612231524.243.90
2016-09-206.196.206.146.172049224.683.97
2016-09-196.066.176.066.173277324.683.97
2016-09-165.996.105.996.0755942024.283.90
2016-09-155.966.025.915.986920023.923.85
2016-09-146.006.045.905.985021323.923.85
2016-09-136.006.045.945.985243323.923.85
2016-09-126.006.125.956.015755624.043.87
2016-09-096.096.105.986.037086624.123.88
2016-09-086.146.156.006.049814024.163.88
2016-09-076.206.236.066.144738024.563.95
2016-09-066.216.256.136.193382624.763.98
2016-09-050.000.000.006.210N/AN/A
2016-09-026.256.256.176.214696124.843.99
2016-09-016.046.275.976.2621929025.044.03
2016-08-316.096.095.996.0236080524.083.87
2016-08-306.046.106.046.084466924.323.91
2016-08-296.006.056.006.032669524.123.88
2016-08-266.006.025.996.0027689324.003.86
2016-08-256.006.015.996.0072739824.003.86
2016-08-246.006.055.995.998773123.963.85
2016-08-236.006.015.995.997221823.963.85
2016-08-225.936.005.935.995027523.963.85
2016-08-195.905.995.805.938818423.723.81
2016-08-185.885.905.835.901845123.603.79
2016-08-175.785.895.765.852214523.403.76
2016-08-165.705.795.665.7712952223.083.71
2016-08-155.725.755.695.708767022.803.67
2016-08-125.705.745.665.742634622.963.69
2016-08-115.655.755.635.739433522.923.69
2016-08-105.685.695.655.652664622.603.63
2016-08-095.615.695.615.683826322.723.65
2016-08-085.695.695.625.621910022.483.61
2016-08-055.645.765.485.693747822.763.66
Get more Data

Cascade Bancorp Stock Chart

View CACB PE ratio, PS ratio stocks charts and compare with peers.
CACB Chart
Note: Compare Cascade Bancorp stock price history with the index and industry peers.

Cascade Bancorp Historical Prices: Past 5 years

Max Stock Price 7.71 Dec 07,2016
Min Stock Price 3.91 Dec 19,2011
Avg Stock Price 5.46

Cascade Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 126.25 Apr 23,2015
Min PE Ratio 3.96 May 21,2014
Avg PE Ratio 27.64

Cascade Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.88 Dec 07,2016
Min PS Ratio 2.21 Dec 19,2011
Avg PS Ratio 3.81

CACB Industry Peers

Company Price Change (%)
Guaranty Bancorp (GBNK)22.60.15 (0.66%)
First National Bank Alaska (FBAK)17170 (0%)
Pacific Continental (PCBK)20.350.5 (2.52%)
Columbia Banking (COLB)43.490.77 (1.8%)
Banner Corp (BANR)53.10.03 (0.06%)
Albina Community (ACBC)0.040 (0%)
Umpqua (UMPQ)18.880.05 (0.26%)

We provide Cascade Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cascade Bancorp stock analysis. Cascade Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 7.65 and 1181687 shares of CACB were traded on 06 Dec, 2016. The average P/S ratio was 3.15 as can be seen by Cascade Bancorp stock price history. .