Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Cadre Holdings Inc (CDRE)
Cadre Holdings Inc (CDRE) Historical

CDRE Cadre Holdings Inc

32.80

-1.16 (-3.42%)

After Hours

Last Updated: 17:47:40

Delayed by 15 minutes

CDRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	33.96	-0.09	-0.26%	34.10	34.135	33.24	137,724
Jun 12 2024	34.05	0.35	1.04%	33.845	34.71	33.845	164,773
Jun 11 2024	33.70	0.99	3.03%	32.57	33.81	32.25	274,700
Jun 10 2024	32.71	0.27	0.83%	32.45	32.93	32.405	258,244
Jun 07 2024	32.44	0.20	0.62%	32.07	32.62	31.92	205,055
Jun 06 2024	32.24	-0.76	-2.30%	32.91	33.0285	32.14	205,610
Jun 05 2024	33.00	1.31	4.13%	31.98	33.23	31.98	285,852
Jun 04 2024	31.69	-0.39	-1.22%	31.87	32.04	31.41	148,649
Jun 03 2024	32.08	-0.76	-2.31%	32.64	32.825	31.81	148,165
May 31 2024	32.84	0.19	0.58%	32.73	32.95	32.3892	305,398
May 30 2024	32.65	0.05	0.15%	32.76	33.12	32.48	124,200
May 29 2024	32.60	-0.81	-2.42%	33.20	33.55	32.36	211,652
May 28 2024	33.41	0.22	0.66%	33.31	33.9226	33.04	275,090
May 24 2024	33.19	0.87	2.69%	32.40	33.34	32.09	163,367
May 23 2024	32.32	0.42	1.32%	32.00	32.70	31.955	179,996
May 22 2024	31.90	0.22	0.69%	31.68	31.93	31.495	152,506
May 21 2024	31.68	0.53	1.70%	31.21	31.70	31.16	163,182
May 20 2024	31.15	0.70	2.30%	30.45	31.15	30.33	210,685
May 17 2024	30.45	0.55	1.84%	30.10	30.50	29.995	185,721
May 16 2024	29.90	0.00	0.00%	29.98	30.23	29.69	192,757
May 15 2024	29.90	-0.54	-1.77%	30.68	30.83	29.68	243,263
May 14 2024	30.44	0.46	1.53%	30.19	30.61	29.62	417,937
May 13 2024	29.98	-1.33	-4.25%	31.31	31.42	29.79	392,663
May 10 2024	31.31	0.38	1.23%	31.18	31.38	30.42	322,702
May 09 2024	30.93	0.57	1.88%	30.28	31.08	30.18	344,270
May 08 2024	30.36	-3.99	-11.62%	32.06	32.35	29.185	959,859
May 07 2024	34.35	-0.24	-0.69%	34.60	34.695	34.15	205,460
May 06 2024	34.59	0.40	1.17%	34.36	34.86	34.29	203,398
May 03 2024	34.19	0.35	1.03%	34.18	34.46	33.59	174,897
May 02 2024	33.84	0.12	0.36%	34.03	34.18	33.49	145,699
May 01 2024	33.72	0.37	1.11%	33.47	34.1517	33.0593	157,131
Apr 30 2024	33.35	-0.56	-1.65%	33.77	34.02	33.35	205,407
Apr 29 2024	33.91	0.79	2.39%	33.27	33.97	32.92	229,353
Apr 26 2024	33.12	0.02	0.06%	33.11	33.4172	32.985	113,472
Apr 25 2024	33.10	-0.33	-0.99%	32.86	33.175	32.42	289,492
Apr 24 2024	33.43	0.03	0.09%	33.40	33.60	33.09	208,399
Apr 23 2024	33.40	0.19	0.57%	33.38	33.70	33.12	144,436
Apr 22 2024	33.21	0.35	1.07%	33.08	33.41	32.81	266,885
Apr 19 2024	32.86	-0.11	-0.33%	33.10	33.305	32.68	148,059
Apr 18 2024	32.97	-0.13	-0.39%	33.10	33.78	32.75	214,916
Apr 17 2024	33.10	-0.46	-1.37%	33.99	34.07	33.01	123,017
Apr 16 2024	33.56	0.01	0.03%	33.28	33.75	33.28	145,870
Apr 15 2024	33.55	-0.03	-0.09%	33.98	34.14	33.13	297,062
Apr 12 2024	33.58	-0.60	-1.76%	34.04	34.36	33.39	315,350
Apr 11 2024	34.18	0.39	1.15%	33.84	34.63	33.7925	266,946
Apr 10 2024	33.79	-0.11	-0.32%	33.30	34.40	33.175	389,348
Apr 09 2024	33.90	-2.01	-5.60%	36.00	36.22	33.87	513,985
Apr 08 2024	35.91	-0.72	-1.97%	36.65	37.09	35.721	719,862
Apr 05 2024	36.63	0.71	1.98%	35.92	36.72	35.92	267,718
Apr 04 2024	35.92	0.15	0.42%	35.97	36.63	35.585	306,299
Apr 03 2024	35.77	0.14	0.39%	35.52	36.09	35.39	289,447
Apr 02 2024	35.63	-0.45	-1.25%	35.815	35.90	35.32	181,131
Apr 01 2024	36.08	-0.12	-0.33%	36.41	36.60	35.88	314,760
Mar 28 2024	36.20	0.39	1.09%	35.81	36.26	35.635	267,448
Mar 27 2024	35.81	0.18	0.51%	35.88	36.325	35.80	583,517
Mar 26 2024	35.63	0.93	2.68%	35.48	35.97	35.005	446,529
Mar 25 2024	34.70	0.09	0.26%	34.73	35.00	34.475	240,879
Mar 22 2024	34.61	-0.38	-1.09%	34.94	35.28	34.60	224,455
Mar 21 2024	34.99	-0.02	-0.06%	35.16	35.685	34.60	387,299
Mar 20 2024	35.01	-0.11	-0.31%	34.74	35.39	34.235	334,477
Mar 19 2024	35.12	0.46	1.33%	34.54	35.125	34.50	334,855
Mar 18 2024	34.66	-0.12	-0.35%	35.06	35.165	34.50	261,496

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions