Cascade Bancorp Stock Price History, CACB Historical Prices

Add to My Stocks
$6.99 $0.23 (3.19%) CACB stock closing price May 30, 2017 (Closing)

We provide 10 years stock price data for free. You can download Cascade Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Cascade Bancorp P/E ratio data for the stock. The Cascade Bancorp stock price history chart shows that the stock price reached a high of $8.42 on Feb 24, 2017, and a low of $4.2 on May 21, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-30 7.18 7.22 6.98 6.99 373,723 - -
2017-05-29 0 0 0 7.22 0 - -
2017-05-26 7.27 7.29 7.2 7.22 51,069 - -
2017-05-25 7.29 7.38 7.26 7.27 95,047 - -
2017-05-24 7.35 7.36 7.27 7.32 69,001 - -
2017-05-23 7.3 7.38 7.21 7.35 64,129 - -
2017-05-22 7.24 7.3 7.2 7.29 60,227 - -
2017-05-19 7.25 7.29 7.19 7.23 71,034 - -
2017-05-18 7.2 7.31 7.2 7.26 79,138 - -
2017-05-17 7.37 7.41 7.17 7.22 117,025 - -
2017-05-16 7.51 7.6 7.36 7.51 331,200 - -
2017-05-15 7.49 7.54 7.46 7.5 197,286 - -
2017-05-12 7.51 7.56 7.41 7.48 74,879 - -
2017-05-11 7.59 7.62 7.48 7.54 817,426 - -
2017-05-10 7.62 7.66 7.57 7.63 95,849 - -
2017-05-09 7.7 7.75 7.59 7.63 159,236 - -
2017-05-08 7.67 7.73 7.6 7.7 161,780 - -
2017-05-05 7.68 7.69 7.57 7.67 158,950 - -
2017-05-04 7.7 7.72 7.61 7.65 109,501 - -
2017-05-03 7.53 7.69 7.53 7.67 428,766 - -
2017-05-02 7.61 7.61 7.54 7.58 575,664 - -
2017-05-01 7.54 7.64 7.49 7.61 66,396 - -
2017-04-28 7.57 7.69 7.48 7.48 122,737 - -
2017-04-27 7.88 7.88 7.6 7.61 156,743 - -
2017-04-26 7.75 7.96 7.75 7.87 516,228 - -
2017-04-25 7.86 7.88 7.77 7.78 67,367 - -
2017-04-24 7.85 7.9 7.74 7.78 115,127 - -
2017-04-21 7.64 7.75 7.58 7.71 120,769 - -
2017-04-20 7.53 7.64 7.52 7.63 69,331 - -
2017-04-19 7.48 7.58 7.45 7.48 113,603 - -
2017-04-18 7.35 7.49 7.33 7.47 74,163 - -
2017-04-17 7.32 7.45 7.28 7.42 61,399 - -
2017-04-14 0 0 0 7.34 0 - -
2017-04-13 7.4 7.51 7.34 7.34 175,326 - -
2017-04-12 7.54 7.64 7.48 7.48 72,290 - -
2017-04-11 7.46 7.61 7.46 7.59 59,602 - -
2017-04-10 7.51 7.65 7.48 7.53 70,341 - -
2017-04-07 7.59 7.66 7.55 7.59 100,083 - -
2017-04-06 7.53 7.67 7.5 7.65 101,482 - -
2017-04-05 7.72 7.76 7.53 7.55 94,794 - -
2017-04-04 7.67 7.67 7.56 7.67 93,388 - -
2017-04-03 7.74 7.77 7.64 7.65 52,007 - -
2017-03-31 7.79 7.79 7.69 7.71 86,455 - -
2017-03-30 7.63 7.84 7.63 7.83 69,919 - -
2017-03-29 7.65 7.66 7.58 7.59 21,729 - -
2017-03-28 7.55 7.7 7.55 7.67 30,474 - -
2017-03-27 7.49 7.62 7.4 7.59 44,249 - -
2017-03-24 7.62 7.74 7.56 7.67 288,316 - -
2017-03-23 7.54 7.67 7.54 7.58 53,211 - -
2017-03-22 7.44 7.56 7.4 7.54 78,691 - -
2017-03-21 7.89 7.91 7.5 7.51 79,408 - -
2017-03-20 8.01 8.01 7.87 7.88 51,955 - -
2017-03-17 8.03 8.11 7.95 8.03 137,316 - -
2017-03-16 8.04 8.14 8.04 8.1 98,178 - -
2017-03-15 8 8.15 7.98 8.03 99,516 - -
2017-03-14 7.96 8.06 7.94 8.04 154,390 - -
2017-03-13 8.01 8.14 7.98 8.04 101,690 - -
2017-03-10 8.15 8.15 8 8.05 203,758 - -
2017-03-09 8.09 8.18 8.06 8.1 88,028 - -
2017-03-08 8.22 8.3 8.09 8.09 57,842 - -
2017-03-07 8.2 8.25 8.17 8.19 140,913 - -
2017-03-06 8.2 8.28 8.15 8.23 91,838 - -
2017-03-03 8.23 8.32 8.22 8.25 90,314 - -
2017-03-02 8.39 8.4 8.23 8.26 67,508 - -
2017-03-01 8.34 8.52 8.33 8.41 104,759 - -
2017-02-28 8.27 8.31 8.13 8.25 78,015 - -
2017-02-27 8.43 8.43 8.23 8.33 70,191 - -
2017-02-24 8.28 8.43 8.24 8.42 95,055 - -
2017-02-23 8.2 8.4 8.15 8.36 55,042 - -
2017-02-22 8.09 8.18 7.99 8.16 1,979,905 - -
2017-02-21 8.07 8.09 8.03 8.09 720,431 - -
2017-02-20 0 0 0 8.06 0 - -
2017-02-17 8.03 8.15 7.93 8.06 144,118 - -
2017-02-16 7.96 8.05 7.93 8.02 351,491 - -
2017-02-15 7.94 8 7.9 7.99 108,109 - -
2017-02-14 7.94 7.98 7.9 7.95 93,718 - -
2017-02-13 8 8 7.87 7.91 38,263 - -
2017-02-10 7.8 7.95 7.78 7.93 87,177 - -
2017-02-09 7.64 7.79 7.64 7.73 101,182 - -
2017-02-08 7.73 7.76 7.56 7.64 75,576 - -
2017-02-07 7.82 7.87 7.7 7.78 63,891 - -
2017-02-06 7.93 7.93 7.76 7.78 40,047 - -
2017-02-03 7.83 7.94 7.74 7.93 52,099 - -
2017-02-02 7.85 7.88 7.69 7.73 70,886 - -
2017-02-01 8 8 7.82 7.88 82,268 - -
2017-01-31 7.86 8 7.85 7.97 100,751 - -
2017-01-30 7.86 7.93 7.77 7.89 63,366 - -
2017-01-27 7.89 8 7.84 7.96 336,076 - -
2017-01-26 7.85 7.91 7.74 7.87 212,112 - -
Get more Data

Cascade Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.42Feb 24,2017
Min Stock Price4.2May 21,2014
Avg Stock Price5.71

Cascade Bancorp Historical PE ratio: Past 5 years

Max PE Ratio126.25Apr 23,2015
Min PE Ratio3.96May 21,2014
Avg PE Ratio28.83

Cascade Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.86Jul 10,2013
Min PS Ratio3.05May 21,2014
Avg PS Ratio3.92

CACB Industry Peers

Company Price Change (%)
Pacific Continental (PCBK)280 (0%)
Bank Of Marin (BMRC)80.151.7 (2.17%)
Banner Corp (BANR)60.720.46 (0.76%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Umpqua (UMPQ)23.760.07 (0.3%)
Wells Fargo (WFC)55.080.1 (0.18%)
Jp Morgan Chase (JPM)108.180.28 (0.26%)

We provide Cascade Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cascade Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Cascade Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. CACB stock closed at $6.99 and traded with a volume of 373,723 on the last trading day. Cascade Bancorp historical P/S ratio was at a high of 4.86 on Jul 10, 2013 and a low of 3.05 on May 21, 2014.