NYSE:CDRE
Cadre Holdings, Inc. Stock Price (Quote)
$34.59
+0.400 (+1.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CDRE stock ended at $34.59. This is 1.17% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.46% from a day low at $34.36 to a day high of $34.86. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $34.36 | $34.86 | $34.36 | $34.59 | 199 301 |
| May 03, 2024 | $34.18 | $34.46 | $33.59 | $34.19 | 169 381 |
| May 02, 2024 | $34.03 | $34.18 | $33.50 | $33.84 | 117 427 |
| May 01, 2024 | $33.47 | $34.15 | $33.06 | $33.72 | 151 972 |
| Apr 30, 2024 | $33.77 | $34.02 | $33.35 | $33.35 | 126 470 |
| Apr 29, 2024 | $33.27 | $33.97 | $32.92 | $33.91 | 224 188 |
| Apr 26, 2024 | $33.11 | $33.42 | $32.99 | $33.12 | 109 195 |
| Apr 25, 2024 | $33.21 | $33.21 | $32.42 | $33.10 | 217 724 |
| Apr 24, 2024 | $33.40 | $33.60 | $33.09 | $33.43 | 152 211 |
| Apr 23, 2024 | $33.38 | $33.70 | $33.12 | $33.40 | 144 563 |
| Apr 22, 2024 | $33.08 | $33.41 | $32.81 | $33.21 | 264 163 |
| Apr 19, 2024 | $33.10 | $33.31 | $32.68 | $32.86 | 137 434 |
| Apr 18, 2024 | $33.10 | $33.78 | $32.75 | $32.97 | 208 540 |
| Apr 17, 2024 | $33.99 | $34.07 | $33.01 | $33.10 | 121 567 |
| Apr 16, 2024 | $33.28 | $33.75 | $32.94 | $33.56 | 144 034 |
| Apr 15, 2024 | $33.98 | $34.14 | $33.13 | $33.55 | 239 702 |
| Apr 12, 2024 | $34.04 | $34.36 | $33.39 | $33.58 | 311 136 |
| Apr 11, 2024 | $33.84 | $34.54 | $33.79 | $34.18 | 266 935 |
| Apr 10, 2024 | $33.50 | $34.40 | $32.76 | $33.79 | 403 336 |
| Apr 09, 2024 | $36.00 | $36.22 | $33.87 | $33.90 | 513 981 |
| Apr 08, 2024 | $36.65 | $37.09 | $35.72 | $35.91 | 628 850 |
| Apr 05, 2024 | $35.92 | $36.72 | $35.92 | $36.63 | 260 191 |
| Apr 04, 2024 | $35.97 | $36.63 | $35.59 | $35.92 | 271 374 |
| Apr 03, 2024 | $35.52 | $36.09 | $35.42 | $35.77 | 216 927 |
| Apr 02, 2024 | $35.88 | $36.17 | $35.32 | $35.63 | 123 361 |
