CADE-PA Historical Prices | Stock Alarm Pro

CADE-PACADE-PA

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$21.47	$21.75	$21.40	$21.55	5,435
1/9/2026	$21.69	$21.75	$21.57	$21.75	4,079
1/8/2026	$21.74	$21.74	$21.27	$21.56	9,189
1/7/2026	$21.83	$21.83	$21.79	$21.79	2,221
1/6/2026	$21.81	$21.83	$21.63	$21.64	4,084
1/5/2026	$21.65	$21.71	$21.65	$21.70	9,848
1/2/2026	$21.48	$21.80	$21.35	$21.80	9,578
12/31/2025	$21.45	$21.50	$21.35	$21.50	12,352
12/30/2025	$21.36	$21.50	$21.19	$21.40	5,686
12/29/2025	$21.40	$21.50	$21.30	$21.49	11,100
12/26/2025	$21.48	$21.48	$21.35	$21.40	10,907
12/24/2025	$21.59	$21.60	$21.47	$21.49	5,848
12/23/2025	$21.58	$21.75	$21.49	$21.63	7,557
12/22/2025	$21.79	$21.80	$21.62	$21.63	12,188
12/19/2025	$21.76	$21.96	$21.60	$21.81	8,991
12/18/2025	$21.84	$21.84	$21.61	$21.63	12,452
12/17/2025	$21.82	$21.82	$21.63	$21.79	7,021
12/16/2025	$21.85	$21.89	$21.72	$21.84	5,628
12/15/2025	$21.73	$21.93	$21.73	$21.81	2,968
12/12/2025	$21.87	$21.88	$21.70	$21.77	4,798
12/11/2025	$21.97	$21.99	$21.64	$21.88	10,947
12/10/2025	$21.54	$21.96	$21.54	$21.87	4,581
12/9/2025	$21.65	$21.97	$21.45	$21.71	26,367
12/8/2025	$21.49	$21.62	$21.46	$21.52	13,813
12/5/2025	$21.44	$21.63	$21.44	$21.51	4,471
12/4/2025	$21.65	$21.65	$21.45	$21.63	2,422
12/3/2025	$21.62	$21.66	$21.22	$21.61	3,574
12/2/2025	$21.35	$21.63	$21.35	$21.55	10,596
12/1/2025	$21.67	$21.68	$21.47	$21.48	13,981
11/28/2025	$21.50	$21.50	$21.50	$21.50	-
11/26/2025	$21.50	$21.50	$21.50	$21.50	803
11/25/2025	$21.45	$21.60	$21.35	$21.50	5,486
11/24/2025	$21.20	$21.49	$21.20	$21.37	1,766
11/21/2025	$21.26	$21.44	$21.25	$21.37	3,330
11/20/2025	$21.45	$21.50	$21.17	$21.22	17,802
11/19/2025	$21.30	$21.33	$21.16	$21.25	8,644
11/18/2025	$21.30	$21.33	$20.84	$21.17	4,145
11/17/2025	$21.00	$21.40	$21.00	$21.30	6,931
11/14/2025	$21.10	$21.25	$21.00	$21.15	3,093
11/13/2025	$21.14	$21.14	$20.90	$21.01	14,756
11/12/2025	$21.18	$21.21	$20.99	$21.06	8,400
11/11/2025	$21.08	$21.20	$21.08	$21.17	2,729
11/10/2025	$21.20	$21.27	$20.83	$21.15	14,231
11/7/2025	$21.19	$21.24	$21.15	$21.18	3,793
11/6/2025	$21.21	$21.22	$21.09	$21.22	6,767
11/5/2025	$21.55	$21.55	$20.69	$21.17	18,814
11/4/2025	$21.83	$21.98	$21.67	$21.81	13,401
11/3/2025	$21.83	$21.83	$21.56	$21.77	5,003
10/31/2025	$21.74	$21.94	$21.54	$21.79	4,020
10/30/2025	$21.94	$21.94	$21.52	$21.56	10,828
10/29/2025	$22.14	$22.20	$21.78	$21.80	10,335
10/28/2025	$22.29	$22.37	$22.03	$22.05	7,197
10/27/2025	$22.35	$22.69	$22.27	$22.40	36,986
10/24/2025	$21.80	$21.99	$21.62	$21.98	6,894
10/23/2025	$21.67	$21.75	$21.67	$21.75	976
10/22/2025	$21.51	$21.75	$21.50	$21.67	6,068
10/21/2025	$21.70	$21.77	$21.60	$21.76	6,330
10/20/2025	$21.46	$21.65	$21.46	$21.65	3,987
10/17/2025	$21.50	$21.50	$21.28	$21.31	4,711
10/16/2025	$21.59	$21.73	$21.32	$21.32	12,082
10/15/2025	$21.65	$21.87	$21.58	$21.73	20,799

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance