Cadence Bank ( CADE) - Price History
Stock symbol CADE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CADE (Cadence Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.25 | $42.25 |
| January 2026 | $42.11 | $42.11 |
| December 2025 | $42.50 | $42.84 |
| November 2025 | $39.27 | $39.84 |
| October 2025 | $37.20 | $37.74 |
| September 2025 | $37 | $37.54 |
| August 2025 | $36.83 | $37.64 |
| July 2025 | $34.10 | $34.85 |
| June 2025 | $31.29 | $31.98 |
| May 2025 | $29.39 | $30.30 |
| April 2025 | $28.38 | $29.26 |
| March 2025 | $29.45 | $30.36 |
| February 2025 | $31.86 | $33.16 |
| January 2025 | $33.82 | $35.20 |
| December 2024 | $33.10 | $34.45 |
| November 2024 | $36.44 | $38.19 |
| October 2024 | $31.90 | $33.43 |
| September 2024 | $30.39 | $31.85 |
| August 2024 | $30.55 | $32.28 |
| July 2024 | $31.11 | $32.87 |
| June 2024 | $26.77 | $28.28 |
| May 2024 | $26.78 | $28.55 |
| April 2024 | $25.95 | $27.67 |
| March 2024 | $27.20 | $29 |
| February 2024 | $25.73 | $27.68 |
| January 2024 | $24.74 | $26.62 |
| December 2023 | $27.50 | $29.59 |
| November 2023 | $23.10 | $25.05 |
| October 2023 | $19.53 | $21.18 |
| September 2023 | $19.57 | $21.22 |
| August 2023 | $20.87 | $22.88 |
| July 2023 | $22.84 | $25.05 |
| June 2023 | $17.91 | $19.64 |
| May 2023 | $16.20 | $17.96 |
| April 2023 | $18.24 | $20.22 |
| March 2023 | $18.72 | $20.76 |
| February 2023 | $23.70 | $26.56 |
| January 2023 | $22.83 | $25.58 |
| December 2022 | $22 | $24.66 |
| November 2022 | $25.50 | $28.84 |
| October 2022 | $24.45 | $27.65 |
| September 2022 | $22.47 | $25.41 |
| August 2022 | $22.34 | $25.48 |
| July 2022 | $22.88 | $26.10 |
| June 2022 | $20.59 | $23.48 |
| May 2022 | $23.22 | $26.73 |
| April 2022 | $21.75 | $25.04 |
| March 2022 | $25.42 | $29.26 |
| February 2022 | $27.27 | $31.62 |
| January 2022 | $26.88 | $31.17 |
| December 2021 | $25.69 | $29.79 |
| November 2021 | $25.02 | $29.22 |
| October 2021 | $24.85 | $29.02 |
| September 2021 | $24.35 | $29.78 |
| August 2021 | $23.82 | $29.33 |
| July 2021 | $20.83 | $25.80 |
| June 2021 | $22.87 | $28.33 |
| May 2021 | $24.53 | $30.58 |
| April 2021 | $23.62 | $29.59 |
| March 2021 | $25.93 | $32.48 |
| February 2021 | $23.86 | $30.06 |
| January 2021 | $21.83 | $27.65 |
| December 2020 | $21.67 | $27.44 |
| November 2020 | $19.88 | $25.35 |
| October 2020 | $18.36 | $23.41 |
| September 2020 | $15.15 | $19.38 |
| August 2020 | $16.72 | $21.58 |
| July 2020 | $16.21 | $20.93 |
| June 2020 | $17.58 | $22.74 |
| May 2020 | $17.03 | $22.23 |
| April 2020 | $16.73 | $21.89 |
| March 2020 | $14.46 | $18.92 |
| February 2020 | $18.54 | $24.47 |
| January 2020 | $21.51 | $28.57 |
| December 2019 | $23.65 | $31.41 |
| November 2019 | $23.28 | $31.10 |
| October 2019 | $22.83 | $30.67 |
| September 2019 | $22.04 | $29.61 |
| August 2019 | $20.41 | $27.59 |
| July 2019 | $21.97 | $29.89 |
| June 2019 | $21.34 | $29.04 |
| May 2019 | $19.78 | $27.08 |
| April 2019 | $22.13 | $30.48 |
| March 2019 | $20.49 | $28.22 |
| February 2019 | $23.52 | $32.59 |
| January 2019 | $20.95 | $29.18 |
| December 2018 | $18.77 | $26.14 |
| November 2018 | $21.98 | $30.79 |
| October 2018 | $20.38 | $28.70 |
| September 2018 | $23.22 | $32.70 |
| August 2018 | $24.59 | $34.80 |
| July 2018 | $23.15 | $32.90 |
| June 2018 | $23.18 | $32.95 |
| May 2018 | $23.48 | $33.50 |
| April 2018 | $23.08 | $33.05 |
| March 2018 | $22.20 | $31.80 |
| February 2018 | $21.90 | $31.50 |
| January 2018 | $23.24 | $33.55 |
| December 2017 | $21.78 | $31.45 |
| November 2017 | $22.93 | $33.25 |
| October 2017 | $21.79 | $31.60 |
| September 2017 | $22.10 | $32.05 |
| August 2017 | $19.94 | $29.05 |
| July 2017 | $20.63 | $30.05 |
| June 2017 | $20.94 | $30.50 |
| May 2017 | $19.62 | $28.70 |
| April 2017 | $20.82 | $30.45 |
| March 2017 | $20.68 | $30.25 |
| February 2017 | $21.11 | $31 |
| January 2017 | $20.22 | $29.70 |
| December 2016 | $21.14 | $31.05 |
| November 2016 | $19.36 | $28.55 |
| October 2016 | $15.93 | $23.50 |
| September 2016 | $15.73 | $23.20 |
| August 2016 | $16.80 | $24.90 |
| July 2016 | $16.07 | $23.82 |
| June 2016 | $15.31 | $22.69 |
| May 2016 | $16.04 | $23.89 |
| April 2016 | $15.78 | $23.49 |
| March 2016 | $14.31 | $21.31 |
| February 2016 | $13.32 | $19.92 |
| January 2016 | $13.96 | $20.88 |
| December 2015 | $16.04 | $23.99 |
| November 2015 | $17.91 | $26.90 |
| October 2015 | $16.60 | $24.93 |
| September 2015 | $15.82 | $23.77 |
| August 2015 | $15.75 | $23.76 |
| July 2015 | $16.75 | $25.27 |
| June 2015 | $17.08 | $25.76 |
| May 2015 | $15.99 | $24.19 |
| April 2015 | $16 | $24.21 |
| March 2015 | $15.35 | $23.22 |
| February 2015 | $14.75 | $22.39 |
| January 2015 | $13.08 | $19.85 |
| December 2014 | $14.83 | $22.51 |
| November 2014 | $14.37 | $21.89 |
| October 2014 | $15.12 | $23.03 |
| September 2014 | $13.22 | $20.14 |
| August 2014 | $13.85 | $21.17 |
| July 2014 | $13.65 | $20.87 |
| June 2014 | $16.07 | $24.57 |
| May 2014 | $15.34 | $23.50 |
| April 2014 | $15.25 | $23.36 |
| March 2014 | $16.30 | $24.96 |
| February 2014 | $15.59 | $23.93 |
| January 2014 | $15.36 | $23.57 |
| December 2013 | $16.56 | $25.42 |
| November 2013 | $15.55 | $23.91 |
| October 2013 | $14.37 | $22.10 |
| September 2013 | $12.97 | $19.94 |
| August 2013 | $12.57 | $19.38 |
| July 2013 | $12.74 | $19.65 |
| June 2013 | $11.48 | $17.70 |
| May 2013 | $11.12 | $17.16 |
| April 2013 | $10.37 | $16 |
| March 2013 | $10.57 | $16.30 |
| February 2013 | $9.91 | $15.30 |
| January 2013 | $9.39 | $14.50 |
| December 2012 | $9.42 | $14.54 |
| November 2012 | $8.56 | $13.23 |
| October 2012 | $9.16 | $14.15 |
| September 2012 | $9.54 | $14.74 |
| August 2012 | $9.54 | $14.74 |
| July 2012 | $9.37 | $14.49 |
| June 2012 | $9.39 | $14.52 |
| May 2012 | $8.72 | $13.49 |
| April 2012 | $8.71 | $13.47 |
| March 2012 | $8.71 | $13.47 |
| February 2012 | $7.65 | $11.84 |
| January 2012 | $7.25 | $11.23 |
| December 2011 | $7.12 | $11.02 |
| November 2011 | $6.32 | $9.80 |
| October 2011 | $6.30 | $9.77 |
| September 2011 | $5.66 | $8.78 |
| August 2011 | $7.28 | $11.29 |
| July 2011 | $8.73 | $13.54 |
| June 2011 | $8 | $12.41 |
| May 2011 | $8.27 | $12.84 |
| April 2011 | $8.73 | $13.55 |
| March 2011 | $9.95 | $15.45 |
| February 2011 | $10.20 | $15.94 |
| January 2011 | $10 | $15.64 |
| December 2010 | $10.20 | $15.95 |
| November 2010 | $8.10 | $12.85 |
| October 2010 | $8.31 | $13.19 |
| September 2010 | $8.94 | $14.18 |
| August 2010 | $7.91 | $12.75 |
| July 2010 | $9.10 | $14.66 |
| June 2010 | $11.09 | $17.88 |
| May 2010 | $11.89 | $19.39 |
| April 2010 | $13.58 | $22.14 |
| March 2010 | $12.85 | $20.96 |
| February 2010 | $11.81 | $19.47 |
| January 2010 | $13.87 | $22.88 |
| December 2009 | $14.22 | $23.46 |
| November 2009 | $13.93 | $23.20 |
| October 2009 | $13.56 | $22.58 |
| September 2009 | $14.66 | $24.41 |
| August 2009 | $13.68 | $23 |
| July 2009 | $13.38 | $22.50 |
| June 2009 | $12.21 | $20.53 |
| May 2009 | $13.09 | $22.24 |
| April 2009 | $13.69 | $23.25 |
| March 2009 | $12.27 | $20.84 |
| February 2009 | $10.84 | $18.63 |
| January 2009 | $11 | $18.90 |
| December 2008 | $13.59 | $23.36 |
| November 2008 | $12.80 | $22.24 |
| October 2008 | $13.97 | $24.27 |
| September 2008 | $16.19 | $28.13 |
| August 2008 | $13.13 | $23.02 |
| July 2008 | $12.15 | $21.30 |
| June 2008 | $9.98 | $17.49 |
| May 2008 | $13.37 | $23.67 |
| April 2008 | $13.57 | $24.03 |
| March 2008 | $13.08 | $23.16 |
| February 2008 | $12.58 | $22.48 |
| January 2008 | $13.70 | $24.47 |
| December 2007 | $13.22 | $23.61 |
| November 2007 | $13.57 | $24.46 |
| October 2007 | $13.46 | $24.26 |
| September 2007 | $13.48 | $24.30 |
| August 2007 | $13.75 | $24.99 |
| July 2007 | $12.84 | $23.35 |
| June 2007 | $13.46 | $24.46 |
| May 2007 | $13.66 | $25.04 |
| April 2007 | $13.40 | $24.57 |
| March 2007 | $13.34 | $24.45 |
| February 2007 | $13.47 | $24.90 |
| January 2007 | $13.70 | $25.33 |
| December 2006 | $14.51 | $26.82 |
| November 2006 | $13.98 | $26.05 |
| October 2006 | $13.72 | $25.55 |
| September 2006 | $14.90 | $27.76 |
| August 2006 | $14.96 | $28.06 |
| July 2006 | $14.58 | $27.35 |
| June 2006 | $14.53 | $27.25 |
| May 2006 | $13.76 | $26.02 |
| April 2006 | $13.56 | $25.63 |
| March 2006 | $12.70 | $24.01 |
| February 2006 | $12.61 | $24.02 |
| January 2006 | $12.09 | $23.04 |
| December 2005 | $11.58 | $22.07 |
| November 2005 | $11.82 | $22.71 |
| October 2005 | $11.54 | $22.17 |
| September 2005 | $11.89 | $22.85 |
| August 2005 | $11.61 | $22.49 |
| July 2005 | $12.02 | $23.28 |
| June 2005 | $12.18 | $23.60 |
| May 2005 | $11.44 | $22.35 |
| April 2005 | $10.84 | $21.17 |
| March 2005 | $10.56 | $20.64 |
| February 2005 | $10.66 | $21.02 |
| January 2005 | $11.06 | $21.80 |
| December 2004 | $12.36 | $24.37 |
| November 2004 | $12.51 | $24.86 |
| October 2004 | $11.97 | $23.79 |
| September 2004 | $11.57 | $22.99 |
| August 2004 | $11.18 | $22.40 |
| July 2004 | $10.55 | $21.12 |
| June 2004 | $11.25 | $22.53 |
| May 2004 | $10.36 | $20.92 |
| April 2004 | $10.02 | $20.23 |
| March 2004 | $10.83 | $21.88 |
| February 2004 | $10.74 | $21.88 |
| January 2004 | $11 | $22.41 |
| December 2003 | $11.65 | $23.72 |
| November 2003 | $11.89 | $24.40 |
| October 2003 | $11.46 | $23.51 |
| September 2003 | $10.67 | $21.90 |
| August 2003 | $10.42 | $21.55 |
| July 2003 | $10.25 | $21.20 |
| June 2003 | $10.08 | $20.85 |
| May 2003 | $10.59 | $22.05 |
| April 2003 | $9.65 | $20.10 |
| March 2003 | $8.84 | $18.40 |
| February 2003 | $8.87 | $18.65 |
| January 2003 | $8.98 | $18.88 |
| December 2002 | $9.24 | $19.42 |
| November 2002 | $9.23 | $19.55 |
| October 2002 | $8.94 | $18.95 |
| September 2002 | $9.30 | $19.70 |
| August 2002 | $9.63 | $20.55 |
| July 2002 | $9.32 | $19.90 |
| June 2002 | $9.46 | $20.20 |
| May 2002 | $10.14 | $21.80 |
| April 2002 | $10.19 | $21.90 |
| March 2002 | $9.17 | $19.72 |
| February 2002 | $8.54 | $18.50 |
| January 2002 | $8.43 | $18.26 |
| December 2001 | $7.66 | $16.60 |
| November 2001 | $7.06 | $15.44 |
| October 2001 | $7 | $15.30 |
| September 2001 | $7.04 | $15.40 |
| August 2001 | $7.34 | $16.21 |
| July 2001 | $7.29 | $16.10 |
| June 2001 | $7.70 | $17 |
| May 2001 | $6.54 | $14.56 |
| April 2001 | $6.64 | $14.79 |
| March 2001 | $6.62 | $14.75 |
| February 2001 | $6.07 | $13.65 |
| January 2001 | $6.04 | $13.60 |
| December 2000 | $5.42 | $12.19 |
| November 2000 | $5.36 | $12.19 |
| October 2000 | $5.74 | $13.06 |
| September 2000 | $6.32 | $14.38 |
| August 2000 | $6.37 | $14.62 |
| July 2000 | $6.62 | $15.19 |
| June 2000 | $6.13 | $14.06 |
| May 2000 | $6.64 | $15.38 |
| April 2000 | $6.67 | $15.44 |
| March 2000 | $7.07 | $16.38 |
| February 2000 | $6.88 | $16.06 |
| January 2000 | $6.59 | $15.38 |
| December 1999 | $6.99 | $16.31 |
| November 1999 | $7.31 | $17.19 |
| October 1999 | $7.39 | $17.38 |
| September 1999 | $7.20 | $16.94 |
| August 1999 | $6.54 | $15.50 |
| July 1999 | $6.96 | $16.50 |
| June 1999 | $7.65 | $18.12 |
| May 1999 | $7.15 | $17.06 |
| April 1999 | $6.97 | $16.62 |
| March 1999 | $6.71 | $16 |
| February 1999 | $7 | $16.81 |
| January 1999 | $7.15 | $17.19 |
| December 1998 | $7.52 | $18.06 |
| November 1998 | $7.91 | $19.12 |
| October 1998 | $8.22 | $19.88 |
| September 1998 | $7.44 | $18 |
| August 1998 | $7.08 | $17.25 |
| July 1998 | $8.06 | $19.62 |
| June 1998 | $8.62 | $21 |
| May 1998 | $8.71 | $21.31 |
| April 1998 | $9.10 | $44.56 |
| March 1998 | $8.98 | $43.94 |
| February 1998 | $8.86 | $43.62 |
| January 1998 | $8.88 | $43.69 |
| December 1997 | $9.60 | $47.25 |
| November 1997 | $7.71 | $38.12 |
| October 1997 | $7.68 | $38 |
| September 1997 | $7.13 | $35.25 |
| August 1997 | $6.38 | $31.75 |
| July 1997 | $6.03 | $30 |
| June 1997 | $5.83 | $29 |
| May 1997 | $5.82 | $29.12 |
| April 1997 | $5.44 | $27.25 |
| March 1997 | $5.47 | $27.38 |
| February 1997 | $5.70 | $28.75 |
| January 1997 | $5.41 | $27.25 |
| December 1996 | $5.51 | $27.75 |
| November 1996 | $5.17 | $26.25 |
| October 1996 | $5 | $25.38 |
| September 1996 | $4.63 | $23.50 |
| August 1996 | $4.30 | $22 |
| July 1996 | $4.28 | $21.88 |
| June 1996 | $4.20 | $21.50 |
| May 1996 | $4.37 | $22.50 |
| April 1996 | $4.76 | $24.50 |
| March 1996 | $4.85 | $25 |
| February 1996 | $4.55 | $23.62 |
| January 1996 | $4.77 | $24.75 |
| December 1995 | $3.90 | $20.25 |
| November 1995 | $4.26 | $22.25 |
| October 1995 | $4.42 | $46.25 |
| September 1995 | $3.87 | $40.50 |
| August 1995 | $3.80 | $40 |
| July 1995 | $3.84 | $40.50 |
| June 1995 | $3.68 | $38.75 |
| May 1995 | $3.60 | $38.25 |
| April 1995 | $3.46 | $36.75 |
| March 1995 | $3.30 | $35 |
| February 1995 | $3.27 | $35 |
| January 1995 | $3.21 | $34.38 |
| December 1994 | $3.13 | $33.50 |
| November 1994 | $2.95 | $31.88 |
| October 1994 | $2.99 | $32.38 |
| September 1994 | $3.17 | $34.25 |
| August 1994 | $3.30 | $36 |
| July 1994 | $3.16 | $34.50 |
| June 1994 | $3.05 | $33.25 |
| May 1994 | $2.71 | $29.75 |
| April 1994 | $2.64 | $29 |
| March 1994 | $2.73 | $30 |
| February 1994 | $2.80 | $31 |
| January 1994 | $2.82 | $31.25 |
| December 1993 | $2.98 | $33 |
| November 1993 | $2.91 | $32.50 |
| October 1993 | $3.08 | $40.50 |
| September 1993 | $3.04 | $40 |
| August 1993 | $2.87 | $38 |
| July 1993 | $2.83 | $37.50 |
| June 1993 | $2.79 | $37 |
| May 1993 | $2.70 | $36 |
| April 1993 | $2.77 | $37 |
| March 1993 | $2.68 | $35.75 |
| February 1993 | $2.71 | $36.50 |
| January 1993 | $2.60 | $35 |
| December 1992 | $2.53 | $34 |
| November 1992 | $2.47 | $33.50 |
| October 1992 | $2.32 | $31.50 |
| September 1992 | $2.32 | $31.50 |
| August 1992 | $2.03 | $27.75 |
| July 1992 | $2.25 | $30.75 |
| June 1992 | $2.23 | $30.50 |
| May 1992 | $2.18 | $30 |
| April 1992 | $2.14 | $29.50 |
| March 1992 | $2.21 | $30.50 |
| February 1992 | $2.17 | $30.12 |
| January 1992 | $2.01 | $28 |
| December 1991 | $1.92 | $26.75 |
| November 1991 | $1.84 | $25.88 |
| October 1991 | $1.92 | $27 |
| September 1991 | $1.89 | $26.50 |
| August 1991 | $1.76 | $25 |
| July 1991 | $1.75 | $24.75 |
| June 1991 | $1.66 | $23.50 |
| May 1991 | $1.68 | $24 |
| April 1991 | $1.59 | $22.75 |
| March 1991 | $1.50 | $21.50 |
| February 1991 | $1.56 | $22.50 |
| January 1991 | $1.38 | $20 |
| December 1990 | $1.38 | $20 |
| November 1990 | $1.34 | $19.62 |
| October 1990 | $1.23 | $18 |
| September 1990 | $1.25 | $18.25 |
| August 1990 | $1.21 | $18 |
| July 1990 | $1.25 | $18.50 |
| June 1990 | $1.23 | $18.25 |
| May 1990 | $1.34 | $20 |
| April 1990 | $1.37 | $20.50 |
| March 1990 | $1.38 | $20.62 |
| February 1990 | $1.34 | $20.25 |
| January 1990 | $1.36 | $20.50 |
| December 1989 | $1.36 | $20.50 |
| November 1989 | $1.37 | $20.75 |
| October 1989 | $1.48 | $22.50 |
| September 1989 | $1.45 | $22 |
| August 1989 | $1.38 | $21 |
| July 1989 | $1.44 | $22 |
| June 1989 | $1.44 | $22 |
| May 1989 | $1.50 | $23 |
| April 1989 | $1.43 | $22 |
| March 1989 | $1.43 | $22 |
| February 1989 | $1.42 | $22 |
| January 1989 | $1.42 | $22 |
| December 1988 | $1.41 | $21.75 |
| November 1988 | $1.41 | $22 |
| October 1988 | $1.54 | $24 |
| September 1988 | $1.52 | $23.75 |
| August 1988 | $1.56 | $24.50 |
| July 1988 | $1.50 | $23.50 |
| June 1988 | $1.55 | $24.25 |
| May 1988 | $1.52 | $24 |
| April 1988 | $1.59 | $25 |
| March 1988 | $1.62 | $25.50 |
| February 1988 | $1.48 | $23.50 |
| January 1988 | $1.41 | $22.25 |
| December 1987 | $1.28 | $20.25 |
| November 1987 | $1.32 | $21 |
| October 1987 | $1.32 | $21 |
| September 1987 | $1.54 | $24.50 |
| August 1987 | $1.50 | $24 |
| July 1987 | $1.41 | $22.50 |
| June 1987 | $1.34 | $21.50 |
| May 1987 | $1.35 | $21.75 |
| April 1987 | $1.37 | $22 |
| March 1987 | $1.46 | $23.50 |
| February 1987 | $1.36 | $22 |
| January 1987 | $1.33 | $21.50 |
| December 1986 | $1.30 | $21 |
| November 1986 | $1.26 | $20.50 |
| October 1986 | $1.43 | $23.25 |
| September 1986 | $2.60 | $42.25 |
| August 1986 | $2.58 | $42 |
| July 1986 | $2.91 | $47.50 |
| June 1986 | $2.76 | $45 |
| May 1986 | $2.85 | $46.63 |
| April 1986 | $2.54 | $41.50 |
| March 1986 | $2.26 | $37 |
| February 1986 | $2.23 | $36.50 |
| January 1986 | $2.04 | $33.50 |
| December 1985 | $2.01 | $33 |
| November 1985 | $3.50 | $57.50 |
| October 1985 | $3.01 | $49.50 |
CADE
Price: $42.25
52 week price:
Dividend Yield: 2.56%
5-year range yield:
Forward Dividend Yield: 2.60%
Payout Ratio: 277.78%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 15.58
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1.5 million
Market Capitalization: 8.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 7.73%
DGR5: 19.49%
DGR10: 26.27%
DGR20: 20.06%