Cadre Holdings, Inc. (CDRE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.75

-0.69

(-2.25%)

As of 03:30PM EDT. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	30.68	30.83	29.73	29.75	29.75	163,524
14 May 2024	30.19	30.61	29.62	30.44	30.44	417,900
13 May 2024	31.31	31.42	29.79	29.98	29.98	392,700
10 May 2024	31.18	31.38	30.42	31.31	31.31	322,700
09 May 2024	30.28	31.08	30.18	30.93	30.93	344,300
08 May 2024	31.00	32.35	29.18	30.36	30.36	959,900
07 May 2024	34.60	34.69	34.15	34.35	34.35	205,400
06 May 2024	34.36	34.86	34.36	34.59	34.59	203,400
03 May 2024	34.18	34.46	33.59	34.19	34.19	174,900
02 May 2024	34.03	34.18	33.49	33.84	33.84	145,700
02 May 2024	0.088 Dividend
01 May 2024	33.47	34.15	33.06	33.72	33.63	157,100
30 Apr 2024	33.77	34.02	33.35	33.35	33.26	205,400
29 Apr 2024	33.27	33.97	32.92	33.91	33.82	229,400
26 Apr 2024	33.11	33.42	32.99	33.12	33.03	113,500
25 Apr 2024	33.21	33.21	32.42	33.10	33.01	293,300
24 Apr 2024	33.40	33.60	33.09	33.43	33.34	208,400
23 Apr 2024	33.38	33.70	33.12	33.40	33.31	144,600
22 Apr 2024	33.08	33.41	32.81	33.21	33.12	266,900
19 Apr 2024	33.10	33.31	32.68	32.86	32.77	148,100
18 Apr 2024	33.10	33.78	32.75	32.97	32.88	214,900
17 Apr 2024	33.99	34.07	33.01	33.10	33.01	123,000
16 Apr 2024	33.28	33.75	32.94	33.56	33.47	151,500
15 Apr 2024	33.98	34.14	33.13	33.55	33.46	297,100
12 Apr 2024	34.04	34.36	33.39	33.58	33.49	315,400
11 Apr 2024	33.84	34.63	33.79	34.18	34.09	266,900
10 Apr 2024	33.50	34.40	32.76	33.79	33.70	408,400
09 Apr 2024	36.00	36.22	33.87	33.90	33.81	514,300
08 Apr 2024	36.65	37.09	35.72	35.91	35.82	719,900
05 Apr 2024	35.92	36.72	35.92	36.63	36.53	268,400
04 Apr 2024	35.97	36.63	35.58	35.92	35.83	306,300
03 Apr 2024	35.52	36.09	35.39	35.77	35.68	289,400
02 Apr 2024	35.88	36.18	35.32	35.63	35.54	183,100
01 Apr 2024	36.41	36.41	35.88	36.08	35.99	314,800
28 Mar 2024	35.81	36.26	35.63	36.20	36.11	267,400
27 Mar 2024	35.88	36.53	35.80	35.81	35.72	585,100
26 Mar 2024	35.48	35.97	35.01	35.63	35.54	446,500
25 Mar 2024	34.73	35.00	34.47	34.70	34.61	240,900
22 Mar 2024	34.94	35.28	34.60	34.61	34.52	224,500
21 Mar 2024	35.16	35.69	34.60	34.99	34.90	387,200
20 Mar 2024	34.74	35.39	34.24	35.01	34.92	334,500
19 Mar 2024	34.54	35.13	34.50	35.12	35.03	334,900
18 Mar 2024	35.06	35.17	34.50	34.66	34.57	261,500
15 Mar 2024	35.36	35.43	34.50	34.78	34.69	1,795,000
14 Mar 2024	38.19	38.19	35.36	35.60	35.51	765,300
13 Mar 2024	39.60	39.81	39.15	39.49	39.39	197,000
12 Mar 2024	38.03	39.29	37.83	39.19	39.09	218,300
11 Mar 2024	38.50	38.50	37.44	38.03	37.93	277,200
08 Mar 2024	38.74	39.30	37.81	38.46	38.36	323,400
07 Mar 2024	37.43	38.65	37.24	38.39	38.29	391,400
06 Mar 2024	38.85	38.85	34.39	37.10	37.00	600,500
05 Mar 2024	36.95	37.95	36.65	36.98	36.88	402,300
04 Mar 2024	35.61	37.40	35.50	37.01	36.91	255,500
01 Mar 2024	35.93	36.00	35.25	35.76	35.67	196,600
29 Feb 2024	36.18	36.36	35.67	35.93	35.84	285,300
28 Feb 2024	36.38	36.50	35.73	35.86	35.77	169,000
27 Feb 2024	36.33	36.77	36.13	36.56	36.46	142,800
26 Feb 2024	36.26	36.67	36.12	36.35	36.26	113,200
23 Feb 2024	35.97	36.39	35.84	36.27	36.18	181,500
22 Feb 2024	35.62	35.90	35.11	35.89	35.80	128,100
21 Feb 2024	35.48	36.06	35.23	35.53	35.44	208,400
20 Feb 2024	35.00	35.44	34.93	35.12	35.03	153,800
16 Feb 2024	35.65	35.78	34.77	34.99	34.90	125,700
15 Feb 2024	35.31	35.86	35.20	35.42	35.33	208,700
14 Feb 2024	34.91	35.32	34.57	35.31	35.22	114,600
13 Feb 2024	35.15	35.15	34.28	34.60	34.51	129,600
12 Feb 2024	35.26	35.61	34.99	35.46	35.37	127,100
09 Feb 2024	34.86	35.40	34.55	35.26	35.17	231,700
08 Feb 2024	34.90	34.98	34.23	34.59	34.50	160,200
07 Feb 2024	34.80	35.47	34.59	34.73	34.64	188,800
06 Feb 2024	34.51	34.86	34.40	34.54	34.45	86,200
05 Feb 2024	34.69	34.81	33.92	34.43	34.34	118,300
02 Feb 2024	34.84	35.10	34.40	34.78	34.69	126,400
01 Feb 2024	33.98	34.97	33.83	34.97	34.88	123,000
01 Feb 2024	0.088 Dividend
31 Jan 2024	34.56	34.72	33.86	33.99	33.81	181,600
30 Jan 2024	33.90	34.62	33.49	34.56	34.38	167,200
29 Jan 2024	33.90	34.02	33.47	33.63	33.46	131,100
26 Jan 2024	33.98	34.28	33.77	33.89	33.71	102,900
25 Jan 2024	33.14	33.78	33.13	33.76	33.58	129,100
24 Jan 2024	33.47	33.47	32.74	33.03	32.86	165,700
23 Jan 2024	33.15	33.15	32.09	32.66	32.49	123,000
22 Jan 2024	32.85	32.98	31.42	32.90	32.73	267,300
19 Jan 2024	33.50	33.94	33.18	33.67	33.50	151,600
18 Jan 2024	32.52	33.50	32.39	33.35	33.18	131,500
17 Jan 2024	32.56	32.90	32.34	32.60	32.43	99,500
16 Jan 2024	34.10	34.55	32.55	32.61	32.44	219,000
12 Jan 2024	34.66	34.71	33.85	33.93	33.75	218,000
11 Jan 2024	32.75	33.95	32.67	33.92	33.74	252,200
10 Jan 2024	31.59	32.54	31.54	32.54	32.37	157,300
09 Jan 2024	31.43	31.69	31.35	31.54	31.38	94,000
08 Jan 2024	31.39	31.65	31.18	31.61	31.45	96,800
05 Jan 2024	31.60	31.82	31.13	31.35	31.19	120,400
04 Jan 2024	31.49	32.01	31.12	31.54	31.38	156,200
03 Jan 2024	32.50	32.50	31.47	31.53	31.37	118,900
02 Jan 2024	33.06	33.28	32.01	32.33	32.16	135,300
29 Dec 2023	33.26	33.26	32.69	32.89	32.72	140,000
28 Dec 2023	32.55	33.09	32.55	33.07	32.90	177,300
27 Dec 2023	32.84	32.98	32.42	32.52	32.35	169,400
26 Dec 2023	32.45	33.01	32.43	32.74	32.57	171,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,525.88-92.21(-0.79%)

NZD/USD0.6121+0.0079(+1.31%)

ALL ORDS8,020.90+25.20(+0.32%)

OIL78.80+0.78(+1.00%)

GOLD2,392.00+32.10(+1.36%)

Cadre Holdings, Inc. (CDRE)

NZX 50
11,525.88
-92.21(-0.79%)

NZD/USD
0.6121
+0.0079(+1.31%)

ALL ORDS
8,020.90
+25.20(+0.32%)

OIL
78.80
+0.78(+1.00%)

GOLD
2,392.00
+32.10(+1.36%)