Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
20.57
-0.21 (-1.01%)
Jan 21, 2025, 4:00 PM EST - Market closed

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.2520.6720.1220.5720.57-1.01%50,749
Jan 17, 202520.1120.7820.1020.7820.78-0.38%47,934
Jan 16, 202520.8220.9620.6720.8620.86-1.56%15,078
Jan 15, 202521.1121.2521.0021.1921.193.67%20,848
Jan 14, 202520.2920.5520.0020.4420.44-2.29%37,241
Jan 13, 202521.0021.0520.6520.9220.92-3.28%34,057
Jan 10, 202522.0422.0521.4321.6321.63-3.70%24,660
Jan 8, 202522.6122.6122.2122.4622.46-1.23%21,565
Jan 7, 202523.0023.0522.6622.7422.740.22%18,620
Jan 6, 202522.9523.0022.6922.6922.69-1.30%27,265
Jan 3, 202523.0223.0822.9622.9922.990.17%64,027
Jan 2, 202522.9023.0922.6622.9522.952.78%15,983
Dec 31, 202422.5122.5722.3222.3322.33-1.19%4,933
Dec 30, 202422.3822.6922.3322.6022.600.62%11,975
Dec 27, 202422.7022.7022.3322.4622.460.04%26,942
Dec 26, 202422.5522.5522.3222.4522.45-0.36%17,605
Dec 24, 202422.7022.7322.3522.5322.53-0.09%11,752
Dec 23, 202422.3522.6522.2922.5522.550.62%33,739
Dec 20, 202421.9722.5521.9522.4122.413.03%76,098
Dec 19, 202422.4422.4421.5921.7521.75-1.89%87,429
Dec 18, 202422.8422.8922.1522.1722.17-1.82%33,277
Dec 17, 202422.6822.6822.4622.5822.58-0.75%40,966
Dec 16, 202422.9822.9922.6922.7522.75-1.43%16,015
Dec 13, 202423.1223.1822.9223.0823.08-25,781
Dec 12, 202423.2923.4523.0723.0823.08-2.74%22,501
Dec 11, 202423.9123.9123.5723.7323.73-0.13%45,068
Dec 10, 202424.0024.0323.7623.7623.76-0.08%39,575
Dec 9, 202423.9524.1723.7823.7823.78-1.57%58,155
Dec 6, 202424.0324.3424.0024.1624.16-1.19%41,978
Dec 5, 202424.8025.0024.3424.4524.45-1.41%153,369
Dec 4, 202424.7525.0724.7224.8024.800.45%129,164
Dec 3, 202424.7524.8624.5524.6924.691.60%108,426
Dec 2, 202424.5524.5524.3024.3024.30-0.53%38,282
Nov 29, 202424.3024.5924.2924.4324.431.79%89,409
Nov 27, 202424.2524.4323.8824.0024.001.31%140,369
Nov 26, 202424.2424.2723.5423.6923.69-1.13%47,455
Nov 25, 202424.1524.2723.9423.9623.960.34%97,787
Nov 22, 202424.0024.0823.6923.8823.88-0.04%55,663
Nov 21, 202424.0024.0723.8123.8923.890.55%42,283
Nov 20, 202423.6123.7623.4723.7623.760.55%11,814
Nov 19, 202423.2623.8723.2623.6323.63-29,655
Nov 18, 202423.7123.8323.4823.6323.63-2.07%25,520
Nov 15, 202424.0924.1423.9424.1324.131.17%19,980
Nov 14, 202424.0024.1523.7723.8523.85-1.12%39,613
Nov 13, 202424.3424.3424.1224.1224.12-1.15%16,375
Nov 12, 202424.8224.8424.3924.4024.40-2.67%32,130
Nov 11, 202425.3325.3424.9125.0725.070.20%45,983
Nov 8, 202425.4025.4325.0025.0225.02-1.53%27,205
Nov 7, 202425.6425.9525.3725.4125.411.97%40,479
Nov 6, 202425.0925.1424.8024.9224.92-8.82%114,087
Nov 5, 202427.0027.3326.7227.3327.332.21%17,558
Nov 4, 202426.9127.0526.5726.7426.740.41%27,789
Nov 1, 202426.9427.0726.5226.6326.63-0.97%20,279
Oct 31, 202426.7227.0326.6626.8926.890.07%26,764
Oct 30, 202426.8927.1526.6826.8726.87-0.15%29,748
Oct 29, 202426.6827.0826.6726.9126.911.74%19,628
Oct 28, 202426.7126.8326.4526.4526.45-2.58%25,373
Oct 25, 202427.5027.5226.8927.1527.15-0.44%50,166
Oct 24, 202427.0927.2826.8227.2727.271.94%65,546
Oct 23, 202426.9827.0326.7526.7526.75-2.09%31,509
Oct 22, 202427.5527.5927.2627.3227.32-0.47%40,110
Oct 21, 202427.4627.8627.3527.4527.450.99%43,518
Oct 18, 202427.0827.4027.0627.1827.180.04%20,354
Oct 17, 202426.9627.2026.9127.1727.171.38%36,703
Oct 16, 202427.0727.0926.6226.8026.80-2.26%46,014
Oct 15, 202428.0028.0027.3927.4227.42-3.01%35,294
Oct 14, 202428.5628.6528.2428.2728.270.32%46,826
Oct 11, 202428.2728.5128.1728.1828.180.61%102,053
Oct 10, 202428.0328.1427.9628.0128.010.18%24,042
Oct 9, 202427.8528.0227.7327.9627.96-0.43%12,267
Oct 8, 202428.1928.3428.0528.0828.08-0.35%30,364
Oct 7, 202428.1628.3828.0528.1828.18-35,207
Oct 4, 202428.1228.2428.0128.1828.180.64%42,825
Oct 3, 202428.1028.1627.9728.0028.000.04%34,496
Oct 2, 202428.2328.2327.9027.9927.99-1.20%20,767
Oct 1, 202428.1028.7528.0328.3328.330.53%61,374
Sep 30, 202428.0328.1927.8028.1828.182.55%35,070
Sep 27, 202427.5027.6327.4727.4827.48-0.43%11,445
Sep 26, 202427.5327.6827.3327.6027.600.11%36,109
Sep 25, 202427.8927.9527.4527.5727.571.62%45,975
Sep 24, 202427.2227.3727.0427.1327.130.86%41,447
Sep 23, 202426.8927.0226.8326.9026.900.15%15,094
Sep 20, 202426.7927.0826.7026.8626.86-0.19%32,608
Sep 19, 202427.2527.2526.7826.9126.910.26%14,911
Sep 18, 202427.1627.2226.8326.8426.840.90%28,534
Sep 17, 202426.4026.6126.2826.6026.600.76%15,972
Sep 16, 202426.2126.4726.1126.4026.40-0.75%19,351
Sep 13, 202426.5426.6626.5426.6026.600.72%3,779
Sep 12, 202425.8326.4325.8326.4126.414.02%21,339
Sep 11, 202424.9225.4424.9025.3925.391.89%14,447
Sep 10, 202424.9825.1724.7324.9224.921.38%20,098
Sep 9, 202424.6024.7424.5424.5824.580.41%22,794
Sep 6, 202425.1325.3824.4824.4824.48-2.74%12,439
Sep 5, 202425.1525.3525.1125.1725.17-0.51%35,220
Sep 4, 202425.4225.4525.1525.3025.30-1.36%38,289
Sep 3, 202426.1726.1725.6025.6525.65-3.90%36,612
Aug 30, 202426.3226.6926.3026.6926.691.14%31,958
Aug 29, 202426.4626.5426.2526.3926.39-0.19%34,285
Aug 28, 202426.2126.4526.1926.4426.440.76%91,529
Aug 27, 202425.5726.6025.5726.2426.24-0.76%50,302