Cascade Bancorp Stock Price History (NASDAQ:CACB)

Add to My Stocks
$7.48 $0.13 (1.71%) CACB stock closing price Apr 28, 2017 (Closing)

View and download Cascade Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Cascade Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cascade Bancorp stock price history chart shows that the stock price was at a low of 3.8 on 25 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-287.577.697.487.4812273731.174.50
2017-04-277.887.887.607.6115674331.714.58
2017-04-267.757.967.757.8751622832.794.74
2017-04-257.867.887.777.786736732.424.68
2017-04-247.857.907.747.7811512732.424.68
2017-04-217.647.757.587.7112076932.134.64
2017-04-207.537.647.527.636933131.794.59
2017-04-197.487.587.457.4811360331.174.50
2017-04-187.357.497.337.477416331.134.50
2017-04-177.327.457.287.426139930.924.47
2017-04-137.407.517.347.3417532630.584.42
2017-04-127.547.647.487.487229031.174.50
2017-04-117.467.617.467.595960231.634.57
2017-04-107.517.657.487.537034131.384.53
2017-04-077.597.667.557.5910008331.634.57
2017-04-067.537.677.507.6510148231.884.60
2017-04-057.727.767.537.559479431.464.54
2017-04-047.677.677.567.679338831.964.62
2017-04-037.747.777.647.655200731.884.60
2017-03-317.797.797.697.718645532.134.64
2017-03-307.637.847.637.836991932.634.71
2017-03-297.657.667.587.592172931.634.57
2017-03-287.557.707.557.673047431.964.62
2017-03-277.497.627.407.594424931.634.57
2017-03-247.627.747.567.6728831631.964.62
2017-03-237.547.677.547.585321131.584.56
2017-03-227.447.567.407.547869131.424.54
2017-03-217.897.917.507.517940831.294.52
2017-03-208.018.017.877.885195532.834.74
2017-03-178.038.117.958.0313731633.464.83
2017-03-168.048.148.048.109817833.754.87
2017-03-158.008.157.988.039951633.464.83
2017-03-147.968.067.948.0415439033.504.84
2017-03-138.018.147.988.0410169033.504.84
2017-03-108.158.158.008.0520375833.544.84
2017-03-098.098.188.068.108802833.754.87
2017-03-088.228.308.098.095784233.714.87
2017-03-078.208.258.178.1914091334.134.93
2017-03-068.208.288.158.239183834.294.95
2017-03-038.238.328.228.259031434.384.97
2017-03-028.398.408.238.266750834.424.97
2017-03-018.348.528.338.4110475935.045.06
2017-02-288.278.318.138.257801534.384.97
2017-02-278.438.438.238.337019134.715.01
2017-02-248.288.438.248.429505535.085.07
2017-02-238.208.408.158.365504234.835.03
2017-02-228.098.187.998.16197990534.004.91
2017-02-218.078.098.038.0972043133.714.87
2017-02-200.000.000.008.060N/AN/A
2017-02-178.038.157.938.0614411833.584.85
2017-02-167.968.057.938.0235149133.424.83
2017-02-157.948.007.907.9910810933.294.81
2017-02-147.947.987.907.959371833.134.78
2017-02-138.008.007.877.913826332.964.76
2017-02-107.807.957.787.938717733.044.77
2017-02-097.647.797.647.7310118232.214.65
2017-02-087.737.767.567.647557631.834.60
2017-02-077.827.877.707.786389132.424.68
2017-02-067.937.937.767.784004732.424.68
2017-02-037.837.947.747.935209933.044.77
2017-02-027.857.887.697.737088632.214.65
2017-02-018.008.007.827.888226832.834.74
2017-01-317.868.007.857.9710075133.214.80
2017-01-307.867.937.777.896336632.884.75
2017-01-277.898.007.847.9633607633.174.79
2017-01-267.857.917.747.8721211232.794.74
2017-01-257.968.007.857.9047007032.925.00
2017-01-247.837.957.787.893676632.884.99
2017-01-237.777.897.737.828636832.584.95
2017-01-207.717.927.717.849165732.674.96
2017-01-197.807.837.697.7715301332.384.92
2017-01-187.837.847.707.776367932.384.92
2017-01-177.837.917.757.789600832.424.92
2017-01-160.000.000.007.890N/AN/A
2017-01-137.898.057.797.898890632.884.99
2017-01-127.987.987.777.866907132.754.97
2017-01-118.048.077.938.017206933.385.07
2017-01-107.868.067.868.048333633.505.09
2017-01-097.917.937.787.875906932.794.98
2017-01-067.998.007.907.954997233.135.03
2017-01-058.158.247.917.974865833.215.04
2017-01-048.178.218.138.1910122234.135.18
2017-01-038.158.197.958.1416055433.925.15
2017-01-020.000.000.008.120N/AN/A
2016-12-308.088.148.018.124130733.835.14
2016-12-298.138.158.038.0910551733.715.12
2016-12-288.128.168.028.1312434033.885.14
2016-12-278.128.158.068.126103133.835.14
2016-12-260.000.000.008.080N/AN/A
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 8.42 Feb 24,2017
Min Stock Price 4.2 May 21,2014
Avg Stock Price 5.67

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 29.91

Cascade Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Jan 04,2017
Min PS Ratio 2.81 Jun 13,2012
Avg PS Ratio 3.95

CACB Industry Peers

Company Price Change (%)
Preferred Bank (PFBC)52.991.21 (2.23%)
First National Bank Alaska (FBAK)179030 (1.7%)
Pacific Continental (PCBK)250.45 (1.77%)
Columbia Banking (COLB)39.510.71 (1.77%)
Banner Corp (BANR)55.21.44 (2.54%)
Albina Community (ACBC)0.10 (0%)
Umpqua (UMPQ)17.670.38 (2.11%)

We provide Cascade Bancorp historical quotes along with PE ratio and PS ratio for doing Cascade Bancorp fundamental analysis. Cascade Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7.48 and 122737 shares of CACB were traded on 28 Apr, 2017. The average P/S ratio was 3.21 as can be seen by Cascade Bancorp stock price history. .