Cadence Bank - Price History
Monthly price history for CADE (Cadence Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.72 | $28.72 |
| March 2024 | $29 | $29 |
| February 2024 | $27.43 | $27.68 |
| January 2024 | $26.38 | $26.62 |
| December 2023 | $29.32 | $29.59 |
| November 2023 | $24.63 | $25.05 |
| October 2023 | $20.82 | $21.18 |
| September 2023 | $20.86 | $21.22 |
| August 2023 | $22.25 | $22.88 |
| July 2023 | $24.36 | $25.05 |
| June 2023 | $19.10 | $19.64 |
| May 2023 | $17.27 | $17.96 |
| April 2023 | $19.45 | $20.22 |
| March 2023 | $19.96 | $20.76 |
| February 2023 | $25.27 | $26.56 |
| January 2023 | $24.34 | $25.58 |
| December 2022 | $23.46 | $24.66 |
| November 2022 | $27.19 | $28.84 |
| October 2022 | $26.07 | $27.65 |
| September 2022 | $23.96 | $25.41 |
| August 2022 | $23.82 | $25.48 |
| July 2022 | $24.40 | $26.10 |
| June 2022 | $21.95 | $23.48 |
| May 2022 | $24.76 | $26.73 |
| April 2022 | $23.19 | $25.04 |
| March 2022 | $27.10 | $29.26 |
| February 2022 | $29.07 | $31.62 |
| January 2022 | $28.66 | $31.17 |
| December 2021 | $27.62 | $30.04 |
| November 2021 | $26.68 | $29.22 |
| October 2021 | $26.50 | $29.02 |
| September 2021 | $25.96 | $29.78 |
| August 2021 | $25.39 | $29.33 |
| July 2021 | $22.34 | $25.80 |
| June 2021 | $24.53 | $28.33 |
| May 2021 | $26.31 | $30.58 |
| April 2021 | $25.46 | $29.59 |
| March 2021 | $27.95 | $32.48 |
| February 2021 | $25.72 | $30.06 |
| January 2021 | $23.66 | $27.65 |
| December 2020 | $23.48 | $27.44 |
| November 2020 | $21.54 | $25.35 |
| October 2020 | $19.89 | $23.41 |
| September 2020 | $16.47 | $19.38 |
| August 2020 | $18.17 | $21.58 |
| July 2020 | $17.62 | $20.93 |
| June 2020 | $19.15 | $22.74 |
| May 2020 | $18.56 | $22.23 |
| April 2020 | $18.27 | $21.89 |
| March 2020 | $15.79 | $18.92 |
| February 2020 | $20.25 | $24.47 |
| January 2020 | $23.64 | $28.57 |
| December 2019 | $25.99 | $31.41 |
| November 2019 | $25.58 | $31.10 |
| October 2019 | $25.23 | $30.67 |
| September 2019 | $24.36 | $29.61 |
| August 2019 | $22.55 | $27.59 |
| July 2019 | $24.43 | $29.89 |
| June 2019 | $23.74 | $29.04 |
| May 2019 | $22 | $27.08 |
| April 2019 | $24.77 | $30.48 |
| March 2019 | $22.93 | $28.22 |
| February 2019 | $26.33 | $32.59 |
| January 2019 | $23.58 | $29.18 |
| December 2018 | $21.12 | $26.14 |
| November 2018 | $24.73 | $30.79 |
| October 2018 | $23.05 | $28.70 |
| September 2018 | $26.26 | $32.70 |
| August 2018 | $27.81 | $34.80 |
| July 2018 | $26.29 | $32.90 |
| June 2018 | $26.33 | $32.95 |
| May 2018 | $26.66 | $33.50 |
| April 2018 | $26.31 | $33.05 |
| March 2018 | $25.31 | $31.80 |
| February 2018 | $24.97 | $31.50 |
| January 2018 | $26.59 | $33.55 |
| December 2017 | $24.93 | $31.45 |
| November 2017 | $26.24 | $33.25 |
| October 2017 | $24.94 | $31.60 |
| September 2017 | $25.30 | $32.05 |
| August 2017 | $22.82 | $29.05 |
| July 2017 | $23.61 | $30.05 |
| June 2017 | $23.96 | $30.50 |
| May 2017 | $22.46 | $28.70 |
| April 2017 | $23.82 | $30.45 |
| March 2017 | $23.67 | $30.25 |
| February 2017 | $24.16 | $31 |
| January 2017 | $23.14 | $29.70 |
| December 2016 | $24.20 | $31.05 |
| November 2016 | $22.15 | $28.55 |
| October 2016 | $18.24 | $23.50 |
| September 2016 | $18 | $23.20 |
| August 2016 | $19.22 | $24.90 |
| July 2016 | $18.39 | $23.82 |
| June 2016 | $17.52 | $22.69 |
| May 2016 | $18.36 | $23.89 |
| April 2016 | $18.06 | $23.49 |
| March 2016 | $16.38 | $21.31 |
| February 2016 | $15.24 | $19.92 |
| January 2016 | $15.97 | $20.88 |
| December 2015 | $18.35 | $23.99 |
| November 2015 | $20.50 | $26.90 |
| October 2015 | $18.99 | $24.93 |
| September 2015 | $18.11 | $23.77 |
| August 2015 | $18.03 | $23.76 |
| July 2015 | $19.17 | $25.27 |
| June 2015 | $19.55 | $25.76 |
| May 2015 | $18.30 | $24.19 |
| April 2015 | $18.32 | $24.21 |
| March 2015 | $17.57 | $23.22 |
| February 2015 | $16.88 | $22.39 |
| January 2015 | $14.97 | $19.85 |
| December 2014 | $16.97 | $22.51 |
| November 2014 | $16.45 | $21.89 |
| October 2014 | $17.30 | $23.03 |
| September 2014 | $15.13 | $20.14 |
| August 2014 | $15.85 | $21.17 |
| July 2014 | $15.63 | $20.87 |
| June 2014 | $18.40 | $24.57 |
| May 2014 | $17.56 | $23.50 |
| April 2014 | $17.46 | $23.36 |
| March 2014 | $18.65 | $24.96 |
| February 2014 | $17.85 | $23.93 |
| January 2014 | $17.58 | $23.57 |
| December 2013 | $18.96 | $25.42 |
| November 2013 | $17.79 | $23.91 |
| October 2013 | $16.45 | $22.10 |
| September 2013 | $14.84 | $19.94 |
| August 2013 | $14.39 | $19.38 |
| July 2013 | $14.59 | $19.65 |
| June 2013 | $13.14 | $17.70 |
| May 2013 | $12.73 | $17.16 |
| April 2013 | $11.87 | $16 |
| March 2013 | $12.09 | $16.30 |
| February 2013 | $11.34 | $15.30 |
| January 2013 | $10.75 | $14.50 |
| December 2012 | $10.78 | $14.54 |
| November 2012 | $9.80 | $13.23 |
| October 2012 | $10.48 | $14.15 |
| September 2012 | $10.92 | $14.74 |
| August 2012 | $10.91 | $14.74 |
| July 2012 | $10.73 | $14.49 |
| June 2012 | $10.75 | $14.52 |
| May 2012 | $9.98 | $13.49 |
| April 2012 | $9.96 | $13.47 |
| March 2012 | $9.96 | $13.47 |
| February 2012 | $8.75 | $11.84 |
| January 2012 | $8.30 | $11.23 |
| December 2011 | $8.15 | $11.02 |
| November 2011 | $7.24 | $9.80 |
| October 2011 | $7.22 | $9.77 |
| September 2011 | $6.48 | $8.78 |
| August 2011 | $8.33 | $11.29 |
| July 2011 | $9.99 | $13.54 |
| June 2011 | $9.16 | $12.41 |
| May 2011 | $9.46 | $12.84 |
| April 2011 | $9.99 | $13.55 |
| March 2011 | $11.39 | $15.45 |
| February 2011 | $11.67 | $15.94 |
| January 2011 | $11.45 | $15.64 |
| December 2010 | $11.68 | $15.95 |
| November 2010 | $9.27 | $12.85 |
| October 2010 | $9.51 | $13.19 |
| September 2010 | $10.23 | $14.18 |
| August 2010 | $9.05 | $12.75 |
| July 2010 | $10.41 | $14.66 |
| June 2010 | $12.70 | $17.88 |
| May 2010 | $13.61 | $19.39 |
| April 2010 | $15.54 | $22.14 |
| March 2010 | $14.71 | $20.96 |
| February 2010 | $13.51 | $19.47 |
| January 2010 | $15.88 | $22.88 |
| December 2009 | $16.28 | $23.46 |
| November 2009 | $15.94 | $23.20 |
| October 2009 | $15.52 | $22.58 |
| September 2009 | $16.78 | $24.41 |
| August 2009 | $15.66 | $23 |
| July 2009 | $15.32 | $22.50 |
| June 2009 | $13.97 | $20.53 |
| May 2009 | $14.98 | $22.24 |
| April 2009 | $15.66 | $23.25 |
| March 2009 | $14.04 | $20.84 |
| February 2009 | $12.40 | $18.63 |
| January 2009 | $12.58 | $18.90 |
| December 2008 | $15.56 | $23.36 |
| November 2008 | $14.65 | $22.24 |
| October 2008 | $15.99 | $24.27 |
| September 2008 | $18.53 | $28.13 |
| August 2008 | $15.03 | $23.02 |
| July 2008 | $13.91 | $21.30 |
| June 2008 | $11.42 | $17.49 |
| May 2008 | $15.30 | $23.67 |
| April 2008 | $15.53 | $24.03 |
| March 2008 | $14.97 | $23.16 |
| February 2008 | $14.40 | $22.48 |
| January 2008 | $15.68 | $24.47 |
| December 2007 | $15.12 | $23.61 |
| November 2007 | $15.53 | $24.46 |
| October 2007 | $15.41 | $24.26 |
| September 2007 | $15.43 | $24.30 |
| August 2007 | $15.73 | $24.99 |
| July 2007 | $14.70 | $23.35 |
| June 2007 | $15.40 | $24.46 |
| May 2007 | $15.63 | $25.04 |
| April 2007 | $15.34 | $24.57 |
| March 2007 | $15.26 | $24.45 |
| February 2007 | $15.42 | $24.90 |
| January 2007 | $15.68 | $25.33 |
| December 2006 | $16.61 | $26.82 |
| November 2006 | $16.01 | $26.05 |
| October 2006 | $15.70 | $25.55 |
| September 2006 | $17.06 | $27.76 |
| August 2006 | $17.12 | $28.06 |
| July 2006 | $16.69 | $27.35 |
| June 2006 | $16.62 | $27.25 |
| May 2006 | $15.75 | $26.02 |
| April 2006 | $15.52 | $25.63 |
| March 2006 | $14.54 | $24.01 |
| February 2006 | $14.43 | $24.02 |
| January 2006 | $13.84 | $23.04 |
| December 2005 | $13.26 | $22.07 |
| November 2005 | $13.53 | $22.71 |
| October 2005 | $13.21 | $22.17 |
| September 2005 | $13.61 | $22.85 |
| August 2005 | $13.29 | $22.49 |
| July 2005 | $13.75 | $23.28 |
| June 2005 | $13.94 | $23.60 |
| May 2005 | $13.09 | $22.35 |
| April 2005 | $12.40 | $21.17 |
| March 2005 | $12.09 | $20.64 |
| February 2005 | $12.20 | $21.02 |
| January 2005 | $12.65 | $21.80 |
| December 2004 | $14.14 | $24.37 |
| November 2004 | $14.32 | $24.86 |
| October 2004 | $13.70 | $23.79 |
| September 2004 | $13.24 | $22.99 |
| August 2004 | $12.80 | $22.40 |
| July 2004 | $12.07 | $21.12 |
| June 2004 | $12.88 | $22.53 |
| May 2004 | $11.85 | $20.92 |
| April 2004 | $11.46 | $20.23 |
| March 2004 | $12.40 | $21.88 |
| February 2004 | $12.30 | $21.88 |
| January 2004 | $12.59 | $22.41 |
| December 2003 | $13.33 | $23.72 |
| November 2003 | $13.61 | $24.40 |
| October 2003 | $13.11 | $23.51 |
| September 2003 | $12.22 | $21.90 |
| August 2003 | $11.93 | $21.55 |
| July 2003 | $11.74 | $21.20 |
| June 2003 | $11.54 | $20.85 |
| May 2003 | $12.12 | $22.05 |
| April 2003 | $11.05 | $20.10 |
| March 2003 | $10.11 | $18.40 |
| February 2003 | $10.16 | $18.65 |
| January 2003 | $10.28 | $18.88 |
| December 2002 | $10.58 | $19.42 |
| November 2002 | $10.56 | $19.55 |
| October 2002 | $10.24 | $18.95 |
| September 2002 | $10.64 | $19.70 |
| August 2002 | $11.02 | $20.55 |
| July 2002 | $10.67 | $19.90 |
| June 2002 | $10.83 | $20.20 |
| May 2002 | $11.61 | $21.80 |
| April 2002 | $11.66 | $21.90 |
| March 2002 | $10.50 | $19.72 |
| February 2002 | $9.77 | $18.50 |
| January 2002 | $9.65 | $18.26 |
| December 2001 | $8.77 | $16.60 |
| November 2001 | $8.08 | $15.44 |
| October 2001 | $8.01 | $15.30 |
| September 2001 | $8.06 | $15.40 |
| August 2001 | $8.40 | $16.21 |
| July 2001 | $8.35 | $16.10 |
| June 2001 | $8.81 | $17 |
| May 2001 | $7.48 | $14.56 |
| April 2001 | $7.60 | $14.79 |
| March 2001 | $7.58 | $14.75 |
| February 2001 | $6.94 | $13.65 |
| January 2001 | $6.92 | $13.60 |
| December 2000 | $6.20 | $12.19 |
| November 2000 | $6.13 | $12.19 |
| October 2000 | $6.57 | $13.06 |
| September 2000 | $7.23 | $14.38 |
| August 2000 | $7.29 | $14.62 |
| July 2000 | $7.57 | $15.19 |
| June 2000 | $7.01 | $14.06 |
| May 2000 | $7.60 | $15.38 |
| April 2000 | $7.63 | $15.44 |
| March 2000 | $8.10 | $16.38 |
| February 2000 | $7.88 | $16.06 |
| January 2000 | $7.54 | $15.38 |
| December 1999 | $8 | $16.31 |
| November 1999 | $8.36 | $17.19 |
| October 1999 | $8.46 | $17.38 |
| September 1999 | $8.24 | $16.94 |
| August 1999 | $7.49 | $15.50 |
| July 1999 | $7.97 | $16.50 |
| June 1999 | $8.76 | $18.12 |
| May 1999 | $8.18 | $17.06 |
| April 1999 | $7.98 | $16.62 |
| March 1999 | $7.68 | $16 |
| February 1999 | $8.01 | $16.81 |
| January 1999 | $8.18 | $17.19 |
| December 1998 | $8.60 | $18.06 |
| November 1998 | $9.05 | $19.12 |
| October 1998 | $9.40 | $19.88 |
| September 1998 | $8.52 | $18 |
| August 1998 | $8.11 | $17.25 |
| July 1998 | $9.22 | $19.62 |
| June 1998 | $9.87 | $21 |
| May 1998 | $9.96 | $21.31 |
| April 1998 | $10.42 | $44.56 |
| March 1998 | $10.27 | $43.94 |
| February 1998 | $10.15 | $43.62 |
| January 1998 | $10.16 | $43.69 |
| December 1997 | $10.99 | $47.25 |
| November 1997 | $8.82 | $38.12 |
| October 1997 | $8.79 | $38 |
| September 1997 | $8.16 | $35.25 |
| August 1997 | $7.30 | $31.75 |
| July 1997 | $6.90 | $30 |
| June 1997 | $6.67 | $29 |
| May 1997 | $6.66 | $29.12 |
| April 1997 | $6.23 | $27.25 |
| March 1997 | $6.26 | $27.38 |
| February 1997 | $6.53 | $28.75 |
| January 1997 | $6.19 | $27.25 |
| December 1996 | $6.30 | $27.75 |
| November 1996 | $5.92 | $26.25 |
| October 1996 | $5.72 | $25.38 |
| September 1996 | $5.30 | $23.50 |
| August 1996 | $4.92 | $22 |
| July 1996 | $4.90 | $21.88 |
| June 1996 | $4.81 | $21.50 |
| May 1996 | $5 | $22.50 |
| April 1996 | $5.44 | $24.50 |
| March 1996 | $5.55 | $25 |
| February 1996 | $5.21 | $23.62 |
| January 1996 | $5.46 | $24.75 |
| December 1995 | $4.47 | $20.25 |
| November 1995 | $4.87 | $22.25 |
| October 1995 | $5.06 | $46.25 |
| September 1995 | $4.43 | $40.50 |
| August 1995 | $4.34 | $40 |
| July 1995 | $4.40 | $40.50 |
| June 1995 | $4.21 | $38.75 |
| May 1995 | $4.12 | $38.25 |
| April 1995 | $3.96 | $36.75 |
| March 1995 | $3.77 | $35 |
| February 1995 | $3.74 | $35 |
| January 1995 | $3.67 | $34.38 |
| December 1994 | $3.58 | $33.50 |
| November 1994 | $3.37 | $31.88 |
| October 1994 | $3.43 | $32.38 |
| September 1994 | $3.62 | $34.25 |
| August 1994 | $3.78 | $36 |
| July 1994 | $3.62 | $34.50 |
| June 1994 | $3.49 | $33.25 |
| May 1994 | $3.10 | $29.75 |
| April 1994 | $3.02 | $29 |
| March 1994 | $3.12 | $30 |
| February 1994 | $3.20 | $31 |
| January 1994 | $3.22 | $31.25 |
| December 1993 | $3.41 | $33 |
| November 1993 | $3.33 | $32.50 |
| October 1993 | $3.52 | $40.50 |
| September 1993 | $3.48 | $40 |
| August 1993 | $3.28 | $38 |
| July 1993 | $3.24 | $37.50 |
| June 1993 | $3.20 | $37 |
| May 1993 | $3.09 | $36 |
| April 1993 | $3.17 | $37 |
| March 1993 | $3.06 | $35.75 |
| February 1993 | $3.10 | $36.50 |
| January 1993 | $2.98 | $35 |
| December 1992 | $2.89 | $34 |
| November 1992 | $2.83 | $33.50 |
| October 1992 | $2.66 | $31.50 |
| September 1992 | $2.66 | $31.50 |
| August 1992 | $2.32 | $27.75 |
| July 1992 | $2.57 | $30.75 |
| June 1992 | $2.55 | $30.50 |
| May 1992 | $2.49 | $30 |
| April 1992 | $2.45 | $29.50 |
| March 1992 | $2.53 | $30.50 |
| February 1992 | $2.48 | $30.12 |
| January 1992 | $2.30 | $28 |
| December 1991 | $2.20 | $26.75 |
| November 1991 | $2.11 | $25.88 |
| October 1991 | $2.20 | $27 |
| September 1991 | $2.16 | $26.50 |
| August 1991 | $2.02 | $25 |
| July 1991 | $2 | $24.75 |
| June 1991 | $1.90 | $23.50 |
| May 1991 | $1.92 | $24 |
| April 1991 | $1.82 | $22.75 |
| March 1991 | $1.72 | $21.50 |
| February 1991 | $1.78 | $22.50 |
| January 1991 | $1.58 | $20 |
| December 1990 | $1.58 | $20 |
| November 1990 | $1.53 | $19.62 |
| October 1990 | $1.41 | $18 |
| September 1990 | $1.43 | $18.25 |
| August 1990 | $1.39 | $18 |
| July 1990 | $1.43 | $18.50 |
| June 1990 | $1.41 | $18.25 |
| May 1990 | $1.54 | $20 |
| April 1990 | $1.58 | $20.50 |
| March 1990 | $1.59 | $20.62 |
| February 1990 | $1.56 | $20.25 |
| January 1990 | $1.58 | $20.50 |
| December 1989 | $1.58 | $20.50 |
| November 1989 | $1.60 | $20.75 |
| October 1989 | $1.74 | $22.50 |
| September 1989 | $1.70 | $22 |
| August 1989 | $1.62 | $21 |
| July 1989 | $1.70 | $22 |
| June 1989 | $1.70 | $22 |
| May 1989 | $1.78 | $23 |
| April 1989 | $1.70 | $22 |
| March 1989 | $1.70 | $22 |
| February 1989 | $1.70 | $22 |
| January 1989 | $1.70 | $22 |
| December 1988 | $1.68 | $21.75 |
| November 1988 | $1.70 | $22 |
| October 1988 | $1.85 | $24 |
| September 1988 | $1.83 | $23.75 |
| August 1988 | $1.89 | $24.50 |
| July 1988 | $1.82 | $23.50 |
| June 1988 | $1.87 | $24.25 |
| May 1988 | $1.85 | $24 |
| April 1988 | $1.93 | $25 |
| March 1988 | $1.97 | $25.50 |
| February 1988 | $1.82 | $23.50 |
| January 1988 | $1.72 | $22.25 |
| December 1987 | $1.56 | $20.25 |
| November 1987 | $1.62 | $21 |
| October 1987 | $1.62 | $21 |
| September 1987 | $1.89 | $24.50 |
| August 1987 | $1.85 | $24 |
| July 1987 | $1.74 | $22.50 |
| June 1987 | $1.66 | $21.50 |
| May 1987 | $1.68 | $21.75 |
| April 1987 | $1.70 | $22 |
| March 1987 | $1.82 | $23.50 |
| February 1987 | $1.70 | $22 |
| January 1987 | $1.66 | $21.50 |
| December 1986 | $1.62 | $21 |
| November 1986 | $1.58 | $20.50 |
| October 1986 | $1.80 | $23.25 |
| September 1986 | $3.26 | $42.25 |
| August 1986 | $3.24 | $42 |
| July 1986 | $3.67 | $47.50 |
| June 1986 | $3.48 | $45 |
| May 1986 | $3.60 | $46.63 |
| April 1986 | $3.20 | $41.50 |
| March 1986 | $2.86 | $37 |
| February 1986 | $2.82 | $36.50 |
| January 1986 | $2.59 | $33.50 |
| December 1985 | $2.55 | $33 |
| November 1985 | $4.44 | $57.50 |
| October 1985 | $3.82 | $49.50 |
CADE
Price: $29.04
52 week price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.44%
Payout Ratio: 49.50%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -0.03 USD
P/E Ratio: 13.02
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.5 million
Market Capitalization: 5.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 40
DGR3: 15.07%
DGR5: 29.16%
DGR10: 30.00%
DGR20: 25.84%