Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
23.89
+0.13 (0.55%)
Nov 21, 2024, 4:00 PM EST - Market closed
Cadeler Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 23.61 | 23.76 | 23.47 | 23.76 | 23.76 | 0.55% | 11,814 |
Nov 19, 2024 | 23.26 | 23.87 | 23.26 | 23.63 | 23.63 | - | 29,655 |
Nov 18, 2024 | 23.71 | 23.83 | 23.48 | 23.63 | 23.63 | -2.07% | 25,520 |
Nov 15, 2024 | 24.09 | 24.14 | 23.94 | 24.13 | 24.13 | 1.17% | 19,980 |
Nov 14, 2024 | 24.00 | 24.15 | 23.77 | 23.85 | 23.85 | -1.12% | 39,613 |
Nov 13, 2024 | 24.34 | 24.34 | 24.12 | 24.12 | 24.12 | -1.15% | 16,375 |
Nov 12, 2024 | 24.82 | 24.84 | 24.39 | 24.40 | 24.40 | -2.67% | 32,130 |
Nov 11, 2024 | 25.33 | 25.34 | 24.91 | 25.07 | 25.07 | 0.20% | 45,983 |
Nov 8, 2024 | 25.40 | 25.43 | 25.00 | 25.02 | 25.02 | -1.53% | 27,205 |
Nov 7, 2024 | 25.64 | 25.95 | 25.37 | 25.41 | 25.41 | 1.97% | 40,479 |
Nov 6, 2024 | 25.09 | 25.14 | 24.80 | 24.92 | 24.92 | -8.82% | 114,087 |
Nov 5, 2024 | 27.00 | 27.33 | 26.72 | 27.33 | 27.33 | 2.21% | 17,558 |
Nov 4, 2024 | 26.91 | 27.05 | 26.57 | 26.74 | 26.74 | 0.41% | 27,789 |
Nov 1, 2024 | 26.94 | 27.07 | 26.52 | 26.63 | 26.63 | -0.97% | 20,279 |
Oct 31, 2024 | 26.72 | 27.03 | 26.66 | 26.89 | 26.89 | 0.07% | 26,764 |
Oct 30, 2024 | 26.89 | 27.15 | 26.68 | 26.87 | 26.87 | -0.15% | 29,748 |
Oct 29, 2024 | 26.68 | 27.08 | 26.67 | 26.91 | 26.91 | 1.74% | 19,628 |
Oct 28, 2024 | 26.71 | 26.83 | 26.45 | 26.45 | 26.45 | -2.58% | 25,373 |
Oct 25, 2024 | 27.50 | 27.52 | 26.89 | 27.15 | 27.15 | -0.44% | 50,166 |
Oct 24, 2024 | 27.09 | 27.28 | 26.82 | 27.27 | 27.27 | 1.94% | 65,546 |
Oct 23, 2024 | 26.98 | 27.03 | 26.75 | 26.75 | 26.75 | -2.09% | 31,509 |
Oct 22, 2024 | 27.55 | 27.59 | 27.26 | 27.32 | 27.32 | -0.47% | 40,110 |
Oct 21, 2024 | 27.46 | 27.86 | 27.35 | 27.45 | 27.45 | 0.99% | 43,518 |
Oct 18, 2024 | 27.08 | 27.40 | 27.06 | 27.18 | 27.18 | 0.04% | 20,354 |
Oct 17, 2024 | 26.96 | 27.20 | 26.91 | 27.17 | 27.17 | 1.38% | 36,703 |
Oct 16, 2024 | 27.07 | 27.09 | 26.62 | 26.80 | 26.80 | -2.26% | 46,014 |
Oct 15, 2024 | 28.00 | 28.00 | 27.39 | 27.42 | 27.42 | -3.01% | 35,294 |
Oct 14, 2024 | 28.56 | 28.65 | 28.24 | 28.27 | 28.27 | 0.32% | 46,826 |
Oct 11, 2024 | 28.27 | 28.51 | 28.17 | 28.18 | 28.18 | 0.61% | 102,053 |
Oct 10, 2024 | 28.03 | 28.14 | 27.96 | 28.01 | 28.01 | 0.18% | 24,042 |
Oct 9, 2024 | 27.85 | 28.02 | 27.73 | 27.96 | 27.96 | -0.43% | 12,267 |
Oct 8, 2024 | 28.19 | 28.34 | 28.05 | 28.08 | 28.08 | -0.35% | 30,364 |
Oct 7, 2024 | 28.16 | 28.38 | 28.05 | 28.18 | 28.18 | - | 35,207 |
Oct 4, 2024 | 28.12 | 28.24 | 28.01 | 28.18 | 28.18 | 0.64% | 42,825 |
Oct 3, 2024 | 28.10 | 28.16 | 27.97 | 28.00 | 28.00 | 0.04% | 34,496 |
Oct 2, 2024 | 28.23 | 28.23 | 27.90 | 27.99 | 27.99 | -1.20% | 20,767 |
Oct 1, 2024 | 28.10 | 28.75 | 28.03 | 28.33 | 28.33 | 0.53% | 61,374 |
Sep 30, 2024 | 28.03 | 28.19 | 27.80 | 28.18 | 28.18 | 2.55% | 35,070 |
Sep 27, 2024 | 27.50 | 27.63 | 27.47 | 27.48 | 27.48 | -0.43% | 11,445 |
Sep 26, 2024 | 27.53 | 27.68 | 27.33 | 27.60 | 27.60 | 0.11% | 36,109 |
Sep 25, 2024 | 27.89 | 27.95 | 27.45 | 27.57 | 27.57 | 1.62% | 45,975 |
Sep 24, 2024 | 27.22 | 27.37 | 27.04 | 27.13 | 27.13 | 0.86% | 41,447 |
Sep 23, 2024 | 26.89 | 27.02 | 26.83 | 26.90 | 26.90 | 0.15% | 15,094 |
Sep 20, 2024 | 26.79 | 27.08 | 26.70 | 26.86 | 26.86 | -0.19% | 32,608 |
Sep 19, 2024 | 27.25 | 27.25 | 26.78 | 26.91 | 26.91 | 0.26% | 14,911 |
Sep 18, 2024 | 27.16 | 27.22 | 26.83 | 26.84 | 26.84 | 0.90% | 28,534 |
Sep 17, 2024 | 26.40 | 26.61 | 26.28 | 26.60 | 26.60 | 0.76% | 15,972 |
Sep 16, 2024 | 26.21 | 26.47 | 26.11 | 26.40 | 26.40 | -0.75% | 19,351 |
Sep 13, 2024 | 26.54 | 26.66 | 26.54 | 26.60 | 26.60 | 0.72% | 3,779 |
Sep 12, 2024 | 25.83 | 26.43 | 25.83 | 26.41 | 26.41 | 4.02% | 21,339 |
Sep 11, 2024 | 24.92 | 25.44 | 24.90 | 25.39 | 25.39 | 1.89% | 14,447 |
Sep 10, 2024 | 24.98 | 25.17 | 24.73 | 24.92 | 24.92 | 1.38% | 20,098 |
Sep 9, 2024 | 24.60 | 24.74 | 24.54 | 24.58 | 24.58 | 0.41% | 22,794 |
Sep 6, 2024 | 25.13 | 25.38 | 24.48 | 24.48 | 24.48 | -2.74% | 12,439 |
Sep 5, 2024 | 25.15 | 25.35 | 25.11 | 25.17 | 25.17 | -0.51% | 35,220 |
Sep 4, 2024 | 25.42 | 25.45 | 25.15 | 25.30 | 25.30 | -1.36% | 38,289 |
Sep 3, 2024 | 26.17 | 26.17 | 25.60 | 25.65 | 25.65 | -3.90% | 36,612 |
Aug 30, 2024 | 26.32 | 26.69 | 26.30 | 26.69 | 26.69 | 1.14% | 31,958 |
Aug 29, 2024 | 26.46 | 26.54 | 26.25 | 26.39 | 26.39 | -0.19% | 34,285 |
Aug 28, 2024 | 26.21 | 26.45 | 26.19 | 26.44 | 26.44 | 0.76% | 91,529 |
Aug 27, 2024 | 25.57 | 26.60 | 25.57 | 26.24 | 26.24 | -0.76% | 50,302 |
Aug 26, 2024 | 26.83 | 26.83 | 26.44 | 26.44 | 26.44 | -3.04% | 60,353 |
Aug 23, 2024 | 26.65 | 27.32 | 26.65 | 27.27 | 27.27 | 0.15% | 27,769 |
Aug 22, 2024 | 27.14 | 27.25 | 27.05 | 27.23 | 27.23 | 0.48% | 34,494 |
Aug 21, 2024 | 27.12 | 27.15 | 26.86 | 27.10 | 27.10 | -0.04% | 25,438 |
Aug 20, 2024 | 27.24 | 27.31 | 26.98 | 27.11 | 27.11 | 0.22% | 37,954 |
Aug 19, 2024 | 26.45 | 27.05 | 26.45 | 27.05 | 27.05 | 3.44% | 63,313 |
Aug 16, 2024 | 25.99 | 26.15 | 25.67 | 26.15 | 26.15 | 1.47% | 77,011 |
Aug 15, 2024 | 25.66 | 25.81 | 25.65 | 25.77 | 25.77 | 0.86% | 17,635 |
Aug 14, 2024 | 25.76 | 25.77 | 25.44 | 25.55 | 25.55 | -0.82% | 15,617 |
Aug 13, 2024 | 25.50 | 25.83 | 25.47 | 25.76 | 25.76 | 1.38% | 23,109 |
Aug 12, 2024 | 25.38 | 25.41 | 25.25 | 25.41 | 25.41 | 0.12% | 36,900 |
Aug 9, 2024 | 25.05 | 25.39 | 25.05 | 25.38 | 25.38 | 0.83% | 23,074 |
Aug 8, 2024 | 24.82 | 25.17 | 24.77 | 25.17 | 25.17 | 1.57% | 15,355 |
Aug 7, 2024 | 25.06 | 25.19 | 24.60 | 24.78 | 24.78 | 0.94% | 24,182 |
Aug 6, 2024 | 23.85 | 24.62 | 23.85 | 24.55 | 24.55 | 2.25% | 34,196 |
Aug 5, 2024 | 23.50 | 24.29 | 23.22 | 24.01 | 24.01 | -1.64% | 56,089 |
Aug 2, 2024 | 24.30 | 24.58 | 24.10 | 24.41 | 24.41 | -5.83% | 37,187 |
Aug 1, 2024 | 25.98 | 26.13 | 25.69 | 25.92 | 25.92 | -0.46% | 50,515 |
Jul 31, 2024 | 26.00 | 26.14 | 25.85 | 26.04 | 26.04 | 1.60% | 61,536 |
Jul 30, 2024 | 25.39 | 25.73 | 25.22 | 25.63 | 25.63 | -0.16% | 40,519 |
Jul 29, 2024 | 25.80 | 25.94 | 25.52 | 25.67 | 25.67 | -0.54% | 12,327 |
Jul 26, 2024 | 25.72 | 25.89 | 25.66 | 25.81 | 25.81 | 0.78% | 16,051 |
Jul 25, 2024 | 25.28 | 25.80 | 25.24 | 25.61 | 25.61 | 0.04% | 29,460 |
Jul 24, 2024 | 25.54 | 25.86 | 25.47 | 25.60 | 25.60 | 1.27% | 38,556 |
Jul 23, 2024 | 25.16 | 25.38 | 25.01 | 25.28 | 25.28 | 0.52% | 28,952 |
Jul 22, 2024 | 24.58 | 25.15 | 24.58 | 25.15 | 25.15 | 2.82% | 25,719 |
Jul 19, 2024 | 24.67 | 24.67 | 24.30 | 24.46 | 24.46 | -1.33% | 18,251 |
Jul 18, 2024 | 24.83 | 25.01 | 24.63 | 24.79 | 24.79 | 0.45% | 31,637 |
Jul 17, 2024 | 25.47 | 25.50 | 24.65 | 24.68 | 24.68 | -3.78% | 38,314 |
Jul 16, 2024 | 25.27 | 25.76 | 25.20 | 25.65 | 25.65 | 1.66% | 28,409 |
Jul 15, 2024 | 25.48 | 25.56 | 25.23 | 25.23 | 25.23 | -1.41% | 19,126 |
Jul 12, 2024 | 25.32 | 25.64 | 25.25 | 25.59 | 25.59 | 0.39% | 24,931 |
Jul 11, 2024 | 25.22 | 25.51 | 25.10 | 25.49 | 25.49 | 1.15% | 29,921 |
Jul 10, 2024 | 25.32 | 25.35 | 24.99 | 25.20 | 25.20 | -1.60% | 32,934 |
Jul 9, 2024 | 25.64 | 25.76 | 25.49 | 25.61 | 25.61 | -0.19% | 52,843 |
Jul 8, 2024 | 25.79 | 25.90 | 25.63 | 25.66 | 25.66 | -0.93% | 36,065 |
Jul 5, 2024 | 25.75 | 25.90 | 25.67 | 25.90 | 25.90 | 1.41% | 26,714 |
Jul 3, 2024 | 25.60 | 25.84 | 25.47 | 25.54 | 25.54 | -0.47% | 38,677 |
Jul 2, 2024 | 25.26 | 25.71 | 25.20 | 25.66 | 25.66 | 1.87% | 59,527 |