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 23.3 4.05
2017-05-29 0 0 0 7.22 0 - -
2017-05-26 7.27 7.29 7.2 7.22 51,069 24.07 4.18
2017-05-25 7.29 7.38 7.26 7.27 95,047 24.23 4.21
2017-05-24 7.35 7.36 7.27 7.32 69,001 24.4 4.24
2017-05-23 7.3 7.38 7.21 7.35 64,129 24.5 4.25
2017-05-22 7.24 7.3 7.2 7.29 60,227 24.3 4.22
2017-05-19 7.25 7.29 7.19 7.23 71,034 24.1 4.19
2017-05-18 7.2 7.31 7.2 7.26 79,138 24.2 4.2
2017-05-17 7.37 7.41 7.17 7.22 117,025 24.07 4.18
2017-05-16 7.51 7.6 7.36 7.51 331,200 25.03 4.35
2017-05-15 7.49 7.54 7.46 7.5 197,286 25 4.34
2017-05-12 7.51 7.56 7.41 7.48 74,879 24.93 4.33
2017-05-11 7.59 7.62 7.48 7.54 817,426 25.13 4.36
2017-05-10 7.62 7.66 7.57 7.63 95,849 25.43 4.42
2017-05-09 7.7 7.75 7.59 7.63 159,236 25.43 4.42
2017-05-08 7.67 7.73 7.6 7.7 161,780 25.67 4.46
2017-05-05 7.68 7.69 7.57 7.67 158,950 25.57 4.44
2017-05-04 7.7 7.72 7.61 7.65 109,501 25.5 4.43
2017-05-03 7.53 7.69 7.53 7.67 428,766 25.57 4.44
2017-05-02 7.61 7.61 7.54 7.58 575,664 25.27 4.39
2017-05-01 7.54 7.64 7.49 7.61 66,396 25.37 4.41
2017-04-28 7.57 7.69 7.48 7.48 122,737 24.93 4.33
2017-04-27 7.88 7.88 7.6 7.61 156,743 25.37 4.41
2017-04-26 7.75 7.96 7.75 7.87 516,228 26.23 4.56
2017-04-25 7.86 7.88 7.77 7.78 67,367 32.42 4.68
2017-04-24 7.85 7.9 7.74 7.78 115,127 32.42 4.68
2017-04-21 7.64 7.75 7.58 7.71 120,769 32.13 4.64
2017-04-20 7.53 7.64 7.52 7.63 69,331 31.79 4.59
2017-04-19 7.48 7.58 7.45 7.48 113,603 24.93 4.33
2017-04-18 7.35 7.49 7.33 7.47 74,163 24.9 4.32
2017-04-17 7.32 7.45 7.28 7.42 61,399 24.73 4.3
2017-04-14 0 0 0 7.34 0 - -
2017-04-13 7.4 7.51 7.34 7.34 175,326 24.47 4.25
2017-04-12 7.54 7.64 7.48 7.48 72,290 24.93 4.33
2017-04-11 7.46 7.61 7.46 7.59 59,602 25.3 4.39
2017-04-10 7.51 7.65 7.48 7.53 70,341 25.1 4.36
2017-04-07 7.59 7.66 7.55 7.59 100,083 25.3 4.39
2017-04-06 7.53 7.67 7.5 7.65 101,482 25.5 4.43
2017-04-05 7.72 7.76 7.53 7.55 94,794 25.17 4.37
2017-04-04 7.67 7.67 7.56 7.67 93,388 25.57 4.44
2017-04-03 7.74 7.77 7.64 7.65 52,007 25.5 4.43
2017-03-31 7.79 7.79 7.69 7.71 86,455 25.7 4.46
2017-03-30 7.63 7.84 7.63 7.83 69,919 26.1 4.53
2017-03-29 7.65 7.66 7.58 7.59 21,729 25.3 4.39
2017-03-28 7.55 7.7 7.55 7.67 30,474 25.57 4.44
2017-03-27 7.49 7.62 7.4 7.59 44,249 25.3 4.39
2017-03-24 7.62 7.74 7.56 7.67 288,316 25.57 4.44
2017-03-23 7.54 7.67 7.54 7.58 53,211 25.27 4.39
2017-03-22 7.44 7.56 7.4 7.54 78,691 25.13 4.36
2017-03-21 7.89 7.91 7.5 7.51 79,408 25.03 4.35
2017-03-20 8.01 8.01 7.87 7.88 51,955 26.27 4.56
2017-03-17 8.03 8.11 7.95 8.03 137,316 26.77 4.65
2017-03-16 8.04 8.14 8.04 8.1 98,178 27 4.69
2017-03-15 8 8.15 7.98 8.03 99,516 26.77 4.65
2017-03-14 7.96 8.06 7.94 8.04 154,390 33.5 4.84
2017-03-13 8.01 8.14 7.98 8.04 101,690 33.5 4.84
2017-03-10 8.15 8.15 8 8.05 203,758 33.54 4.84
2017-03-09 8.09 8.18 8.06 8.1 88,028 33.75 4.87
2017-03-08 8.22 8.3 8.09 8.09 57,842 33.71 4.87
2017-03-07 8.2 8.25 8.17 8.19 140,913 34.13 4.93
2017-03-06 8.2 8.28 8.15 8.23 91,838 34.29 4.95
2017-03-03 8.23 8.32 8.22 8.25 90,314 34.38 4.97
2017-03-02 8.39 8.4 8.23 8.26 67,508 34.42 4.97
2017-03-01 8.34 8.52 8.33 8.41 104,759 35.04 5.06
2017-02-28 8.27 8.31 8.13 8.25 78,015 34.38 4.97
2017-02-27 8.43 8.43 8.23 8.33 70,191 34.71 5.01
2017-02-24 8.28 8.43 8.24 8.42 95,055 35.08 5.07
2017-02-23 8.2 8.4 8.15 8.36 55,042 34.83 5.03
2017-02-22 8.09 8.18 7.99 8.16 1,979,905 34 4.91
2017-02-21 8.07 8.09 8.03 8.09 720,431 33.71 4.87
2017-02-20 0 0 0 8.06 0 - -
2017-02-17 8.03 8.15 7.93 8.06 144,118 33.58 4.85
2017-02-16 7.96 8.05 7.93 8.02 351,491 33.42 4.83
2017-02-15 7.94 8 7.9 7.99 108,109 33.29 4.81
2017-02-14 7.94 7.98 7.9 7.95 93,718 33.13 4.78
2017-02-13 8 8 7.87 7.91 38,263 32.96 4.76
2017-02-10 7.8 7.95 7.78 7.93 87,177 33.04 4.77
2017-02-09 7.64 7.79 7.64 7.73 101,182 32.21 4.65
2017-02-08 7.73 7.76 7.56 7.64 75,576 31.83 4.6
2017-02-07 7.82 7.87 7.7 7.78 63,891 32.42 4.68
2017-02-06 7.93 7.93 7.76 7.78 40,047 32.42 4.68
2017-02-03 7.83 7.94 7.74 7.93 52,099 33.04 4.77
2017-02-02 7.85 7.88 7.69 7.73 70,886 32.21 4.65
2017-02-01 8 8 7.82 7.88 82,268 32.83 4.74
2017-01-31 7.86 8 7.85 7.97 100,751 33.21 4.8
2017-01-30 7.86 7.93 7.77 7.89 63,366 32.88 4.75
2017-01-27 7.89 8 7.84 7.96 336,076 33.17 4.79
2017-01-26 7.85 7.91 7.74 7.87 212,112 32.79 4.74
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 Price5.76

Cascade Bancorp Historical PE ratio: Past 5 years

Max PE Ratio126.25Apr 23,2015
Min PE Ratio3.96May 21,2014
Avg PE Ratio29.61

Cascade Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.18Jan 04,2017
Min PS Ratio3.05May 21,2014
Avg PS Ratio4.04

CACB Industry Peers

Company Price Change (%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
People's Utah Bancorp (PUB)31.250.65 (2.04%)
Banner Corp (BANR)54.370.27 (0.5%)
Bank Of Marin (BMRC)69.10.85 (1.25%)
Umpqua (UMPQ)22.280.36 (1.64%)
Wells Fargo (WFC)59.950.07 (0.12%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)

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 5.18 on Jan 04, 2017 and a low of 3.05 on May 21, 2014.