Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
25.43
+0.51 (2.03%)
Nov 7, 2024, 3:29 PM EST - Market open

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202426.8326.8326.4426.4426.44-3.04%60,353
Aug 23, 202426.6527.3226.6527.2727.270.15%27,769
Aug 22, 202427.1427.2527.0527.2327.230.48%34,494
Aug 21, 202427.1227.1526.8627.1027.10-0.04%25,438
Aug 20, 202427.2427.3126.9827.1127.110.22%37,954
Aug 19, 202426.4527.0526.4527.0527.053.44%63,313
Aug 16, 202425.9926.1525.6726.1526.151.47%77,011
Aug 15, 202425.6625.8125.6525.7725.770.86%17,635
Aug 14, 202425.7625.7725.4425.5525.55-0.82%15,617
Aug 13, 202425.5025.8325.4725.7625.761.38%23,109
Aug 12, 202425.3825.4125.2525.4125.410.12%36,900
Aug 9, 202425.0525.3925.0525.3825.380.83%23,074
Aug 8, 202424.8225.1724.7725.1725.171.57%15,355
Aug 7, 202425.0625.1924.6024.7824.780.94%24,182
Aug 6, 202423.8524.6223.8524.5524.552.25%34,196
Aug 5, 202423.5024.2923.2224.0124.01-1.64%56,089
Aug 2, 202424.3024.5824.1024.4124.41-5.83%37,187
Aug 1, 202425.9826.1325.6925.9225.92-0.46%50,515
Jul 31, 202426.0026.1425.8526.0426.041.60%61,536
Jul 30, 202425.3925.7325.2225.6325.63-0.16%40,519
Jul 29, 202425.8025.9425.5225.6725.67-0.54%12,327
Jul 26, 202425.7225.8925.6625.8125.810.78%16,051
Jul 25, 202425.2825.8025.2425.6125.610.04%29,460
Jul 24, 202425.5425.8625.4725.6025.601.27%38,556
Jul 23, 202425.1625.3825.0125.2825.280.52%28,952
Jul 22, 202424.5825.1524.5825.1525.152.82%25,719
Jul 19, 202424.6724.6724.3024.4624.46-1.33%18,251
Jul 18, 202424.8325.0124.6324.7924.790.45%31,637
Jul 17, 202425.4725.5024.6524.6824.68-3.78%38,314
Jul 16, 202425.2725.7625.2025.6525.651.66%28,409
Jul 15, 202425.4825.5625.2325.2325.23-1.41%19,126
Jul 12, 202425.3225.6425.2525.5925.590.39%24,931
Jul 11, 202425.2225.5125.1025.4925.491.15%29,921
Jul 10, 202425.3225.3524.9925.2025.20-1.60%32,934
Jul 9, 202425.6425.7625.4925.6125.61-0.19%52,843
Jul 8, 202425.7925.9025.6325.6625.66-0.93%36,065
Jul 5, 202425.7525.9025.6725.9025.901.41%26,714
Jul 3, 202425.6025.8425.4725.5425.54-0.47%38,677
Jul 2, 202425.2625.7125.2025.6625.661.87%59,527
Jul 1, 202425.5525.6724.9525.1925.190.64%84,536
Jun 28, 202425.0325.1824.9625.0325.030.36%19,619
Jun 27, 202425.0025.0524.8524.9424.94-1.31%22,923
Jun 26, 202425.4325.5925.1525.2725.27-2.21%93,207
Jun 25, 202425.6426.0025.6225.8425.840.98%80,753
Jun 24, 202425.6625.7125.0925.5925.596.58%327,312
Jun 21, 202424.0724.2523.8524.0124.010.67%64,745
Jun 20, 202424.0724.0723.7523.8523.85-1.12%32,169
Jun 18, 202423.8324.2623.8324.1224.121.22%43,769
Jun 17, 202423.3623.8923.1523.8323.831.84%80,611