Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.99	35.66	33.86	33.95	33.95	-5.03%	608,100
Dec 19, 2024	36.32	36.89	35.14	35.75	35.75	-1.52%	283,646
Dec 18, 2024	36.36	37.21	35.67	36.30	36.30	1.62%	554,318
Dec 17, 2024	36.13	36.60	35.14	35.72	35.72	-1.81%	316,010
Dec 16, 2024	35.17	36.42	35.06	36.38	36.38	3.12%	267,631
Dec 13, 2024	35.70	35.99	34.90	35.28	35.28	-1.40%	294,847
Dec 12, 2024	35.77	36.46	35.44	35.78	35.78	0.28%	250,932
Dec 11, 2024	35.21	35.76	35.11	35.68	35.68	1.91%	265,026
Dec 10, 2024	35.18	35.39	34.31	35.01	35.01	-0.77%	208,877
Dec 9, 2024	35.59	36.07	35.08	35.28	35.28	-0.70%	233,368
Dec 6, 2024	35.93	36.44	34.98	35.53	35.53	-0.84%	553,583
Dec 5, 2024	35.20	36.48	34.87	35.83	35.83	1.96%	446,705
Dec 4, 2024	34.77	35.50	34.69	35.14	35.14	1.30%	305,939
Dec 3, 2024	34.17	34.90	33.76	34.69	34.69	1.43%	411,972
Dec 2, 2024	33.45	34.47	33.05	34.20	34.20	2.43%	353,961
Nov 29, 2024	33.49	33.87	33.31	33.39	33.39	-0.18%	164,693
Nov 27, 2024	33.47	33.75	33.01	33.45	33.45	-0.30%	287,416
Nov 26, 2024	33.39	33.84	33.14	33.55	33.55	-0.15%	247,775
Nov 25, 2024	33.91	34.10	33.37	33.60	33.60	0.36%	209,478
Nov 22, 2024	32.80	33.52	32.66	33.48	33.48	2.07%	259,421
Nov 21, 2024	32.50	33.12	32.46	32.80	32.80	1.14%	316,484
Nov 20, 2024	31.74	32.46	31.55	32.43	32.43	1.50%	307,848
Nov 19, 2024	30.88	32.06	30.46	31.95	31.95	3.06%	349,173
Nov 18, 2024	32.05	32.45	30.91	31.00	31.00	-4.67%	395,952
Nov 15, 2024	33.63	33.92	32.29	32.52	32.52	-2.93%	368,992
Nov 14, 2024	33.32	33.73	33.09	33.50	33.50	0.51%	242,536
Nov 13, 2024	34.65	34.84	33.31	33.33	33.33	-3.25%	226,921
Nov 12, 2024	34.46	35.09	33.69	34.45	34.45	-1.09%	232,904
Nov 11, 2024	36.01	36.01	34.79	34.83	34.83	-0.29%	193,366
Nov 8, 2024	34.12	35.19	33.83	34.93	34.93	2.74%	234,631
Nov 7, 2024	34.74	37.25	32.64	34.00	34.00	-8.48%	502,517
Nov 6, 2024	37.38	39.17	36.90	37.15	37.15	5.06%	293,754
Nov 5, 2024	34.97	35.61	34.97	35.36	35.36	1.38%	107,161
Nov 4, 2024	35.08	35.66	34.82	34.88	34.88	-0.91%	97,826
Nov 1, 2024	35.00	35.76	34.94	35.20	35.20	1.24%	198,641
Oct 31, 2024	36.25	36.47	34.73	34.77	34.68	-4.64%	156,789
Oct 30, 2024	37.18	37.46	36.40	36.46	36.37	-2.07%	118,883
Oct 29, 2024	37.18	37.40	36.83	37.23	37.14	-0.16%	116,952
Oct 28, 2024	37.42	37.45	37.06	37.29	37.20	0.46%	146,553
Oct 25, 2024	37.46	37.64	36.81	37.12	37.03	0.13%	77,316
Oct 24, 2024	37.79	37.86	37.06	37.07	36.98	-0.99%	84,016
Oct 23, 2024	37.36	37.54	37.06	37.44	37.35	-0.40%	85,880
Oct 22, 2024	38.21	38.21	37.44	37.59	37.50	-1.80%	67,837
Oct 21, 2024	38.57	38.66	37.98	38.28	38.19	-0.57%	176,115
Oct 18, 2024	38.72	38.72	38.23	38.50	38.41	-0.49%	77,121
Oct 17, 2024	38.60	38.71	38.29	38.69	38.59	1.04%	78,088
Oct 16, 2024	37.35	38.35	37.35	38.29	38.20	3.35%	134,006
Oct 15, 2024	38.33	38.46	37.01	37.05	36.96	-3.82%	181,813
Oct 14, 2024	40.06	40.11	38.51	38.52	38.42	-4.23%	276,720
Oct 11, 2024	39.75	40.28	39.66	40.22	40.12	0.95%	181,281
Oct 10, 2024	39.47	40.01	39.11	39.84	39.74	-0.30%	421,994
Oct 9, 2024	39.10	40.20	39.10	39.96	39.86	2.20%	339,503
Oct 8, 2024	39.06	39.65	38.83	39.10	39.00	0.72%	124,008
Oct 7, 2024	39.00	39.00	38.37	38.82	38.72	-0.49%	118,359
Oct 4, 2024	38.33	39.08	37.84	39.01	38.91	3.39%	154,794
Oct 3, 2024	38.29	38.29	37.53	37.73	37.64	-1.51%	88,376
Oct 2, 2024	38.09	38.71	38.03	38.31	38.22	0.60%	113,922
Oct 1, 2024	37.77	38.11	37.46	38.08	37.99	0.34%	98,157
Sep 30, 2024	37.94	37.99	37.37	37.95	37.86	0.21%	70,558
Sep 27, 2024	38.10	38.15	37.61	37.87	37.78	-0.03%	225,643
Sep 26, 2024	37.83	38.23	37.40	37.88	37.79	1.28%	215,535
Sep 25, 2024	37.02	37.43	36.60	37.40	37.31	1.27%	178,639
Sep 24, 2024	37.50	37.50	36.66	36.93	36.84	-0.97%	198,027
Sep 23, 2024	38.01	38.42	37.28	37.29	37.20	-1.89%	137,435
Sep 20, 2024	37.37	38.91	37.03	38.01	37.92	1.74%	1,343,920
Sep 19, 2024	37.00	37.64	36.85	37.36	37.27	2.36%	107,027
Sep 18, 2024	36.55	36.97	36.00	36.50	36.41	0.19%	150,057
Sep 17, 2024	36.44	36.89	36.04	36.43	36.34	0.80%	135,562
Sep 16, 2024	36.11	36.49	35.64	36.14	36.05	1.03%	170,593
Sep 13, 2024	35.42	36.08	35.25	35.77	35.68	2.11%	146,518
Sep 12, 2024	34.50	35.09	34.37	35.03	34.94	1.68%	124,985
Sep 11, 2024	33.69	34.53	33.01	34.45	34.37	2.01%	111,175
Sep 10, 2024	33.84	34.30	33.33	33.77	33.69	-0.38%	326,695
Sep 9, 2024	33.94	34.24	33.77	33.90	33.82	0.18%	322,006
Sep 6, 2024	35.27	35.27	33.69	33.84	33.76	-3.84%	107,673
Sep 5, 2024	35.57	35.57	34.94	35.19	35.10	-0.06%	86,557
Sep 4, 2024	34.69	35.22	34.52	35.21	35.12	1.06%	82,560
Sep 3, 2024	36.01	36.14	34.65	34.84	34.75	-3.89%	128,184
Aug 30, 2024	36.31	36.31	35.71	36.25	36.16	0.47%	99,054
Aug 29, 2024	35.89	36.42	35.77	36.08	35.99	1.52%	84,062
Aug 28, 2024	35.73	36.13	35.28	35.54	35.45	-0.56%	91,691
Aug 27, 2024	35.48	36.04	35.24	35.74	35.65	0.45%	94,844
Aug 26, 2024	36.28	36.28	35.56	35.58	35.49	-1.14%	84,162
Aug 23, 2024	35.39	36.34	35.28	35.99	35.90	2.80%	135,226
Aug 22, 2024	35.39	35.63	34.99	35.01	34.92	-1.21%	107,372
Aug 21, 2024	35.36	35.58	34.52	35.44	35.35	0.94%	203,773
Aug 20, 2024	35.14	35.78	34.93	35.11	35.02	-0.09%	418,599
Aug 19, 2024	34.75	35.24	34.52	35.14	35.05	1.24%	202,308
Aug 16, 2024	34.30	34.85	34.30	34.71	34.62	0.90%	199,734
Aug 15, 2024	34.74	34.74	33.60	34.40	34.32	1.36%	196,126
Aug 14, 2024	33.43	34.09	33.27	33.94	33.86	0.12%	135,715
Aug 13, 2024	34.20	34.29	33.57	33.90	33.82	-0.29%	156,644
Aug 12, 2024	33.85	34.42	32.65	34.00	33.92	0.44%	233,456
Aug 9, 2024	34.19	34.33	33.57	33.85	33.77	-0.99%	206,533
Aug 8, 2024	33.24	34.25	33.03	34.19	34.11	4.43%	130,022
Aug 7, 2024	33.21	33.60	32.72	32.74	32.66	0.49%	152,577
Aug 6, 2024	32.76	33.32	32.58	32.58	32.50	-0.73%	210,578
Aug 5, 2024	32.36	33.36	32.20	32.82	32.74	-4.20%	218,869
Aug 2, 2024	34.62	34.76	33.73	34.26	34.18	-4.14%	207,834
Aug 1, 2024	36.61	36.73	35.11	35.74	35.56	-2.62%	163,604