Cadence Bank Preferred Series A

CADE_pa
🏛️ 美国 →
22.19
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.71 19.78 19.40 19.40 0.0M
2023-12-28 19.97 19.99 19.42 19.70 0.0M
2023-12-27 19.72 20.08 19.72 19.90 0.0M
2023-12-26 20.10 20.10 19.52 19.72 0.0M
2023-12-22 19.96 20.15 19.64 19.80 0.0M
2023-12-21 19.85 19.97 19.61 19.90 0.0M
2023-12-20 19.71 19.90 19.62 19.69 0.0M
2023-12-19 19.72 19.90 19.43 19.78 0.0M
2023-12-18 19.79 19.83 19.17 19.83 0.0M
2023-12-15 19.67 19.78 19.50 19.78 0.0M
2023-12-14 19.37 19.68 19.17 19.52 0.0M
2023-12-13 18.70 19.38 18.35 19.12 0.0M
2023-12-12 18.21 18.86 18.21 18.53 0.0M
2023-12-11 18.44 18.60 18.25 18.46 0.0M
2023-12-08 18.65 18.65 18.40 18.40 0.0M
2023-12-07 18.50 18.95 18.48 18.55 0.0M
2023-12-06 18.59 19.10 18.56 18.56 0.0M
2023-12-05 19.23 19.23 18.75 18.93 0.0M
2023-12-04 19.05 19.61 19.03 19.03 0.0M
2023-12-01 18.67 19.30 18.67 19.30 0.0M
2023-11-30 18.73 19.06 18.67 18.68 0.0M
2023-11-29 18.75 19.15 18.55 18.67 0.0M
2023-11-28 18.86 18.86 18.41 18.61 0.0M
2023-11-27 18.58 18.76 18.36 18.48 0.0M
2023-11-24 18.19 18.50 18.19 18.50 0.0M
2023-11-22 18.20 18.20 17.82 18.08 0.0M
2023-11-21 18.37 18.37 18.06 18.06 0.0M
2023-11-20 18.39 18.74 18.13 18.26 0.0M
2023-11-17 18.62 18.75 18.09 18.09 0.0M
2023-11-16 18.64 18.75 18.28 18.52 0.0M
2023-11-15 18.21 18.68 17.97 18.50 0.0M
2023-11-14 17.91 18.25 17.83 18.14 0.0M
2023-11-13 17.44 17.58 17.25 17.55 0.0M
2023-11-10 17.25 17.40 17.08 17.26 0.0M
2023-11-09 17.15 17.26 16.76 17.26 0.0M
2023-11-08 17.20 17.80 17.19 17.30 0.0M
2023-11-07 17.50 17.54 17.20 17.20 0.0M
2023-11-06 17.48 17.83 17.19 17.36 0.0M
2023-11-03 17.57 17.95 17.50 17.73 0.0M
2023-11-02 16.89 17.71 16.86 17.31 0.0M
2023-11-01 16.86 17.14 16.60 16.80 0.0M
2023-10-31 16.63 16.99 16.60 16.70 0.0M
2023-10-30 17.04 17.07 16.75 16.75 0.0M
2023-10-27 17.00 17.00 16.82 16.82 0.0M
2023-10-26 17.13 17.20 16.76 16.76 0.0M
2023-10-25 16.97 17.18 16.90 17.07 0.0M
2023-10-24 16.85 17.17 16.78 17.14 0.0M
2023-10-23 16.27 17.10 16.27 16.57 0.0M
2023-10-20 16.63 16.63 16.25 16.55 0.0M
2023-10-19 16.61 16.81 16.20 16.69 0.0M
2023-10-18 16.39 16.58 16.14 16.57 0.0M
2023-10-17 16.40 16.50 16.29 16.45 0.0M
2023-10-16 16.75 16.81 16.45 16.63 0.0M
2023-10-13 17.00 17.00 16.60 16.79 0.0M
2023-10-12 17.02 17.07 16.56 16.73 0.0M
2023-10-11 17.25 17.36 16.95 17.01 0.0M
2023-10-10 17.17 17.49 16.95 17.01 0.0M
2023-10-09 17.20 17.37 17.03 17.16 0.0M
2023-10-06 16.98 17.45 16.75 17.04 0.1M
2023-10-05 17.09 17.37 16.80 17.37 0.0M
2023-10-04 16.71 17.52 16.71 17.31 0.0M
2023-10-03 17.39 17.40 16.37 16.99 0.0M
2023-10-02 17.53 17.55 17.18 17.32 0.0M
2023-09-29 17.80 17.99 17.52 17.53 0.0M
2023-09-28 17.47 17.78 17.32 17.78 0.0M
2023-09-27 17.61 17.88 17.35 17.80 0.0M
2023-09-26 17.86 17.86 17.57 17.61 0.0M
2023-09-25 18.02 18.10 17.90 17.90 0.0M
2023-09-22 18.19 18.40 17.64 18.21 0.0M
2023-09-21 18.23 18.35 17.57 18.22 0.0M
2023-09-20 18.75 18.81 18.32 18.32 0.0M
2023-09-19 18.63 18.72 18.40 18.72 0.0M
2023-09-18 18.59 18.67 18.39 18.67 0.0M
2023-09-15 18.56 18.67 18.30 18.55 0.0M
2023-09-14 18.66 18.80 18.64 18.64 0.0M
2023-09-13 18.50 18.80 18.44 18.55 0.0M
2023-09-12 18.61 18.88 18.55 18.57 0.0M
2023-09-11 18.82 18.90 18.53 18.70 0.0M
2023-09-08 18.60 18.82 18.50 18.50 0.0M
2023-09-07 18.67 18.90 18.58 18.68 0.0M
2023-09-06 18.90 18.90 18.71 18.71 0.0M
2023-09-05 18.81 19.10 18.79 18.88 0.0M
2023-09-01 18.75 19.00 18.75 18.78 0.0M
2023-08-31 18.77 18.99 18.76 18.76 0.0M
2023-08-30 18.57 18.79 18.57 18.75 0.0M
2023-08-29 18.78 18.78 18.64 18.64 0.0M
2023-08-28 18.66 18.76 18.53 18.55 0.0M
2023-08-25 18.52 18.76 18.52 18.71 0.0M
2023-08-24 18.78 18.78 18.50 18.78 0.0M
2023-08-23 18.43 18.78 18.43 18.77 0.0M
2023-08-22 18.11 18.50 18.11 18.50 0.0M
2023-08-21 18.38 18.48 18.10 18.48 0.0M
2023-08-18 18.19 18.41 18.19 18.38 0.0M
2023-08-17 18.24 18.48 17.85 18.16 0.0M
2023-08-16 18.23 18.30 18.01 18.22 0.0M
2023-08-15 18.30 18.50 18.19 18.46 0.0M
2023-08-14 18.30 18.60 18.30 18.60 0.0M
2023-08-11 18.37 18.54 18.25 18.30 0.0M
2023-08-10 18.43 18.70 18.39 18.50 0.0M
2023-08-09 18.41 18.65 18.28 18.44 0.0M
2023-08-08 18.32 18.66 18.30 18.66 0.0M
2023-08-07 18.51 18.61 18.51 18.60 0.0M
2023-08-04 18.05 18.63 18.05 18.58 0.0M
2023-08-03 18.38 18.52 18.16 18.35 0.0M
2023-08-02 18.50 18.76 18.35 18.73 0.0M
2023-08-01 18.76 18.80 18.55 18.75 0.0M
2023-07-31 18.78 18.87 18.52 18.86 0.0M
2023-07-28 18.37 18.64 18.35 18.53 0.0M
2023-07-27 18.46 18.57 18.25 18.35 0.0M
2023-07-26 18.36 18.50 18.31 18.33 0.0M
2023-07-25 18.29 18.40 18.00 18.39 0.0M
2023-07-24 18.42 18.42 18.00 18.36 0.0M
2023-07-21 18.20 18.42 18.20 18.39 0.0M
2023-07-20 17.98 18.19 17.87 18.15 0.0M
2023-07-19 17.73 19.05 17.73 18.11 0.0M
2023-07-18 17.86 17.98 17.72 17.93 0.0M
2023-07-17 17.64 17.82 17.61 17.80 0.0M
2023-07-14 17.81 17.81 17.27 17.64 0.0M
2023-07-13 17.93 18.01 17.84 17.85 0.0M
2023-07-12 17.89 18.01 17.66 17.83 0.0M
2023-07-11 17.48 17.76 17.42 17.76 0.0M
2023-07-10 17.21 17.59 17.07 17.28 0.0M
2023-07-07 17.25 17.29 17.19 17.21 0.0M
2023-07-06 17.37 17.40 17.06 17.25 0.0M
2023-07-05 17.73 17.78 17.56 17.56 0.0M
2023-07-03 17.56 17.72 17.49 17.61 0.0M
2023-06-30 17.31 17.96 17.03 17.51 0.2M
2023-06-29 17.55 17.55 17.07 17.10 0.1M
2023-06-28 17.66 17.74 17.55 17.66 0.0M
2023-06-27 17.63 17.85 17.58 17.59 0.0M
2023-06-26 17.93 17.96 17.36 17.61 0.0M
2023-06-23 17.97 17.97 17.23 17.70 0.0M
2023-06-22 17.96 17.96 17.43 17.67 0.0M
2023-06-21 18.03 18.06 17.65 17.83 0.0M
2023-06-20 18.25 18.44 18.05 18.05 0.0M
2023-06-16 18.50 18.50 18.30 18.31 0.0M
2023-06-15 18.40 18.54 18.30 18.38 0.0M
2023-06-14 18.32 18.42 18.12 18.30 0.0M
2023-06-13 18.25 18.75 18.25 18.36 0.0M
2023-06-12 18.94 18.94 18.12 18.31 0.0M
2023-06-09 18.70 19.02 18.53 18.76 0.0M
2023-06-08 18.35 18.80 18.12 18.53 0.0M
2023-06-07 19.02 19.12 18.32 18.32 0.0M
2023-06-06 19.12 19.34 18.91 19.03 0.0M
2023-06-05 19.25 19.25 18.87 18.90 0.0M
2023-06-02 19.38 19.97 19.07 19.41 0.0M
2023-06-01 18.85 19.22 18.40 18.89 0.0M
2023-05-31 18.01 19.11 17.90 18.99 0.0M
2023-05-30 18.47 18.47 17.60 17.82 0.0M
2023-05-26 17.72 18.17 17.72 17.99 0.0M
2023-05-25 18.11 18.19 17.75 17.75 0.0M
2023-05-24 18.51 19.00 18.04 18.11 0.0M
2023-05-23 18.35 19.13 18.35 18.82 0.0M
2023-05-22 18.55 19.14 18.38 18.80 0.0M
2023-05-19 18.23 19.13 17.95 18.55 0.0M
2023-05-18 18.22 19.06 18.07 18.46 0.0M
2023-05-17 18.32 19.10 18.06 18.22 0.0M
2023-05-16 18.55 18.55 18.28 18.31 0.0M
2023-05-15 18.66 18.88 18.36 18.55 0.0M
2023-05-12 18.80 18.95 18.57 18.94 0.0M
2023-05-11 18.80 18.98 18.80 18.80 0.0M
2023-05-10 18.83 19.07 18.82 18.87 0.0M
2023-05-09 18.71 19.00 18.71 18.92 0.0M
2023-05-08 19.04 19.98 18.75 19.04 0.0M
2023-05-05 18.21 20.26 18.21 18.95 0.0M
2023-05-04 18.55 18.55 17.15 17.98 0.1M
2023-05-03 19.50 19.85 19.01 19.01 0.0M
2023-05-02 20.40 20.40 19.02 19.50 0.0M
2023-05-01 21.10 21.19 20.28 20.43 0.0M
2023-04-28 20.43 21.27 20.18 21.27 0.0M
2023-04-27 20.14 20.29 20.13 20.29 0.0M
2023-04-26 20.30 20.53 20.16 20.16 0.0M
2023-04-25 20.60 20.84 20.29 20.33 0.0M
2023-04-24 21.12 21.12 20.68 20.81 0.0M
2023-04-21 20.61 21.02 20.60 20.65 0.0M
2023-04-20 20.61 20.96 20.52 20.58 0.0M
2023-04-19 21.01 21.01 20.65 20.80 0.0M
2023-04-18 20.67 20.84 20.57 20.58 0.0M
2023-04-17 21.09 21.09 20.66 20.73 0.0M
2023-04-14 21.00 21.09 20.82 20.87 0.0M
2023-04-13 21.06 21.45 20.91 21.00 0.0M
2023-04-12 20.98 21.35 20.67 20.67 0.0M
2023-04-11 20.69 20.88 20.67 20.70 0.0M
2023-04-10 20.75 20.88 20.56 20.70 0.0M
2023-04-06 20.41 20.89 20.40 20.75 0.0M
2023-04-05 20.50 20.58 20.16 20.44 0.0M
2023-04-04 20.77 20.83 20.37 20.80 0.1M
2023-04-03 21.18 21.18 20.22 20.41 0.0M
2023-03-31 21.15 21.15 20.58 21.03 0.0M
2023-03-30 21.00 21.05 20.55 20.84 0.0M
2023-03-29 20.14 21.04 20.14 20.66 0.0M
2023-03-28 19.15 19.78 19.15 19.77 0.0M
2023-03-27 19.50 19.50 19.10 19.29 0.0M
2023-03-24 19.11 19.36 19.06 19.36 0.0M
2023-03-23 20.00 20.20 19.10 19.10 0.0M
2023-03-22 20.14 20.39 19.79 19.79 0.0M
2023-03-21 19.05 20.38 19.05 20.16 0.0M
2023-03-20 19.60 20.00 18.76 18.77 0.0M
2023-03-17 19.58 20.75 19.58 19.70 0.0M
2023-03-16 19.40 20.63 19.40 20.15 0.0M
2023-03-15 19.48 19.80 18.91 19.67 0.0M
2023-03-14 19.32 20.04 19.32 19.70 0.0M
2023-03-13 19.66 19.66 18.27 18.97 0.0M
2023-03-10 20.07 20.89 19.37 19.99 0.0M
2023-03-09 21.00 21.00 20.39 20.52 0.0M
2023-03-08 21.00 21.30 21.00 21.00 0.0M
2023-03-07 21.13 21.13 20.94 21.00 0.0M
2023-03-06 21.30 21.39 21.16 21.16 0.0M
2023-03-03 21.26 21.28 21.14 21.16 0.0M
2023-03-02 21.30 21.93 21.05 21.35 0.0M
2023-03-01 21.50 21.98 21.30 21.64 0.0M
2023-02-28 21.81 22.12 21.53 21.53 0.0M
2023-02-27 21.98 22.13 21.75 21.84 0.0M
2023-02-24 21.70 21.81 21.70 21.77 0.0M
2023-02-23 21.83 21.96 21.63 21.81 0.0M
2023-02-22 21.67 21.80 21.64 21.74 0.0M
2023-02-21 21.72 21.90 21.28 21.42 0.0M
2023-02-17 21.79 21.84 21.67 21.76 0.0M
2023-02-16 21.86 21.94 21.71 21.80 0.0M
2023-02-15 22.29 22.34 21.81 21.89 0.0M
2023-02-14 22.14 22.35 21.98 22.01 0.0M
2023-02-13 22.09 22.31 21.89 22.14 0.0M
2023-02-10 22.01 22.19 21.84 21.87 0.0M
2023-02-09 22.13 22.43 21.84 21.99 0.0M
2023-02-08 22.18 22.38 21.75 22.13 0.0M
2023-02-07 22.00 22.33 21.84 22.02 0.0M
2023-02-06 21.96 22.00 21.75 22.00 0.0M
2023-02-03 22.05 22.51 22.05 22.07 0.0M
2023-02-02 22.19 22.67 22.19 22.25 0.0M
2023-02-01 22.43 22.80 22.43 22.63 0.0M
2023-01-31 22.50 22.94 22.35 22.66 0.0M
2023-01-30 22.41 22.66 22.25 22.52 0.0M
2023-01-27 22.30 22.99 22.22 22.70 0.0M
2023-01-26 22.06 22.55 22.00 22.34 0.0M
2023-01-25 22.10 22.45 21.87 22.10 0.0M
2023-01-24 22.59 22.59 22.09 22.15 0.0M
2023-01-23 21.96 22.27 21.85 22.27 0.0M
2023-01-20 21.25 21.92 21.25 21.75 0.0M
2023-01-19 21.53 21.70 21.34 21.39 0.0M
2023-01-18 21.15 21.62 21.15 21.23 0.0M
2023-01-17 20.88 21.37 20.87 21.02 0.0M
2023-01-13 20.59 20.95 20.59 20.71 0.0M
2023-01-12 20.67 21.00 20.64 20.72 0.0M
2023-01-11 20.41 21.00 20.41 20.48 0.0M
2023-01-10 20.66 20.72 20.46 20.46 0.0M
2023-01-09 21.36 21.77 20.52 20.70 0.0M
2023-01-06 21.50 21.60 20.49 20.84 0.0M
2023-01-05 20.30 21.02 20.21 20.72 0.0M
2023-01-04 21.07 21.07 19.99 20.24 0.0M
2023-01-03 19.31 19.87 19.25 19.87 0.0M