New Zealand markets close in 4 hours 23 minutes

Cadre Holdings, Inc. (CDRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.71+0.27 (+0.83%)
At close: 04:00PM EDT
32.71 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202432.4532.9332.4032.7132.71258,344
07 Jun 202432.1732.6231.9232.4432.44205,900
06 Jun 202432.9133.0332.1432.2432.24205,800
05 Jun 202431.9833.2331.9833.0033.00286,300
04 Jun 202431.8732.0431.4131.6931.69148,600
03 Jun 202432.6432.8331.8132.0832.08148,200
31 May 202432.7332.9532.3932.8432.84305,400
30 May 202432.7633.1232.4832.6532.65124,200
29 May 202433.2033.5532.3632.6032.60211,700
28 May 202433.3133.9233.0433.4133.41285,100
24 May 202432.4033.3432.2433.1933.19163,400
23 May 202432.0032.7031.9432.3232.32182,400
22 May 202431.6831.9331.5031.9031.90152,500
21 May 202431.2131.7031.1631.6831.68163,200
20 May 202430.4531.1530.3331.1531.15210,700
17 May 202430.1030.5030.0030.4530.45185,700
16 May 202429.9830.2329.6929.9029.90192,800
15 May 202430.6830.8329.6829.9029.90243,300
14 May 202430.1930.6129.6230.4430.44417,900
13 May 202431.3131.4229.7929.9829.98392,700
10 May 202431.1831.3830.4231.3131.31322,700
09 May 202430.2831.0830.1830.9330.93344,300
08 May 202431.0032.3529.1830.3630.36959,900
07 May 202434.6034.6934.1534.3534.35205,400
06 May 202434.3634.8634.3634.5934.59203,400
03 May 202434.1834.4633.5934.1934.19174,900
02 May 202434.0334.1833.4933.8433.84145,700
02 May 20240.088 Dividend
01 May 202433.4734.1533.0633.7233.63157,100
30 Apr 202433.7734.0233.3533.3533.26205,400
29 Apr 202433.2733.9732.9233.9133.82229,400
26 Apr 202433.1133.4232.9933.1233.03113,500
25 Apr 202433.2133.2132.4233.1033.01293,300
24 Apr 202433.4033.6033.0933.4333.34208,400
23 Apr 202433.3833.7033.1233.4033.31144,600
22 Apr 202433.0833.4132.8133.2133.12266,900
19 Apr 202433.1033.3132.6832.8632.77148,100
18 Apr 202433.1033.7832.7532.9732.88214,900
17 Apr 202433.9934.0733.0133.1033.01123,000
16 Apr 202433.2833.7532.9433.5633.47151,500
15 Apr 202433.9834.1433.1333.5533.46297,100
12 Apr 202434.0434.3633.3933.5833.49315,400
11 Apr 202433.8434.6333.7934.1834.09266,900
10 Apr 202433.5034.4032.7633.7933.70408,400
09 Apr 202436.0036.2233.8733.9033.81514,300
08 Apr 202436.6537.0935.7235.9135.82719,900
05 Apr 202435.9236.7235.9236.6336.53268,400
04 Apr 202435.9736.6335.5835.9235.83306,300
03 Apr 202435.5236.0935.3935.7735.68289,400
02 Apr 202435.8836.1835.3235.6335.54183,100
01 Apr 202436.4136.4135.8836.0835.99314,800
28 Mar 202435.8136.2635.6336.2036.11267,400
27 Mar 202435.8836.5335.8035.8135.72585,100
26 Mar 202435.4835.9735.0135.6335.54446,500
25 Mar 202434.7335.0034.4734.7034.61240,900
22 Mar 202434.9435.2834.6034.6134.52224,500
21 Mar 202435.1635.6934.6034.9934.90387,200
20 Mar 202434.7435.3934.2435.0134.92334,500
19 Mar 202434.5435.1334.5035.1235.03334,900
18 Mar 202435.0635.1734.5034.6634.57261,500
15 Mar 202435.3635.4334.5034.7834.691,795,000
14 Mar 202438.1938.1935.3635.6035.51765,300
13 Mar 202439.6039.8139.1539.4939.39197,000
12 Mar 202438.0339.2937.8339.1939.09218,300
11 Mar 202438.5038.5037.4438.0337.93277,200
08 Mar 202438.7439.3037.8138.4638.36323,400
07 Mar 202437.4338.6537.2438.3938.29391,400
06 Mar 202438.8538.8534.3937.1037.00600,500
05 Mar 202436.9537.9536.6536.9836.88402,300
04 Mar 202435.6137.4035.5037.0136.91255,500
01 Mar 202435.9336.0035.2535.7635.67196,600
29 Feb 202436.1836.3635.6735.9335.84285,300
28 Feb 202436.3836.5035.7335.8635.77169,000
27 Feb 202436.3336.7736.1336.5636.46142,800
26 Feb 202436.2636.6736.1236.3536.26113,200
23 Feb 202435.9736.3935.8436.2736.18181,500
22 Feb 202435.6235.9035.1135.8935.80128,100
21 Feb 202435.4836.0635.2335.5335.44208,400
20 Feb 202435.0035.4434.9335.1235.03153,800
16 Feb 202435.6535.7834.7734.9934.90125,700
15 Feb 202435.3135.8635.2035.4235.33208,700
14 Feb 202434.9135.3234.5735.3135.22114,600
13 Feb 202435.1535.1534.2834.6034.51129,600
12 Feb 202435.2635.6134.9935.4635.37127,100
09 Feb 202434.8635.4034.5535.2635.17231,700
08 Feb 202434.9034.9834.2334.5934.50160,200
07 Feb 202434.8035.4734.5934.7334.64188,800
06 Feb 202434.5134.8634.4034.5434.4586,200
05 Feb 202434.6934.8133.9234.4334.34118,300
02 Feb 202434.8435.1034.4034.7834.69126,400
01 Feb 202433.9834.9733.8334.9734.88123,000
01 Feb 20240.088 Dividend
31 Jan 202434.5634.7233.8633.9933.81181,600
30 Jan 202433.9034.6233.4934.5634.38167,200
29 Jan 202433.9034.0233.4733.6333.46131,100
26 Jan 202433.9834.2833.7733.8933.71102,900
25 Jan 202433.1433.7833.1333.7633.58129,100
24 Jan 202433.4733.4732.7433.0332.86165,700
23 Jan 202433.1533.1532.0932.6632.49123,000
22 Jan 202432.8532.9831.4232.9032.73267,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...