Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	36.61	37.49	36.56	36.70	36.52	0.94%	165,375
Jul 30, 2024	36.82	36.90	36.21	36.36	36.18	-0.47%	129,046
Jul 29, 2024	37.07	37.28	36.33	36.53	36.35	-0.98%	117,592
Jul 26, 2024	37.47	37.47	36.54	36.89	36.71	0.27%	247,432
Jul 25, 2024	37.47	37.89	36.37	36.79	36.61	-1.39%	327,857
Jul 24, 2024	38.18	38.61	37.25	37.31	37.12	-2.99%	229,378
Jul 23, 2024	37.95	38.91	37.49	38.46	38.27	1.34%	272,010
Jul 22, 2024	37.73	38.26	37.47	37.95	37.76	0.77%	241,260
Jul 19, 2024	37.71	37.80	37.35	37.66	37.47	-0.13%	113,407
Jul 18, 2024	37.78	38.40	37.40	37.71	37.52	-0.29%	164,298
Jul 17, 2024	38.17	38.49	37.38	37.82	37.63	-1.94%	219,983
Jul 16, 2024	37.77	39.20	37.46	38.57	38.38	2.96%	417,421
Jul 15, 2024	37.18	38.16	37.18	37.46	37.27	1.77%	261,882
Jul 12, 2024	35.66	37.06	35.64	36.81	36.63	4.01%	276,562
Jul 11, 2024	35.45	36.35	35.25	35.39	35.21	1.00%	212,332
Jul 10, 2024	34.76	35.06	34.56	35.04	34.86	1.33%	94,275
Jul 9, 2024	34.69	35.00	34.22	34.58	34.41	-0.23%	115,639
Jul 8, 2024	34.75	35.32	34.55	34.66	34.49	0.06%	273,251
Jul 5, 2024	34.04	34.65	33.67	34.64	34.47	1.76%	146,709
Jul 3, 2024	33.80	34.14	33.65	34.04	33.87	0.59%	80,568
Jul 2, 2024	33.06	34.06	33.00	33.84	33.67	2.36%	193,811