Cadre Holdings, Inc. (CDRE)
NYSE: CDRE · Real-Time Price · USD
37.88
+0.48 (1.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 37.83 | 38.23 | 37.40 | 37.88 | 37.88 | 1.28% | 215,535 |
| Sep 25, 2024 | 37.02 | 37.43 | 36.60 | 37.40 | 37.40 | 1.27% | 178,639 |
| Sep 24, 2024 | 37.50 | 37.50 | 36.66 | 36.93 | 36.93 | -0.97% | 198,027 |
| Sep 23, 2024 | 38.01 | 38.42 | 37.28 | 37.29 | 37.29 | -1.89% | 137,435 |
| Sep 20, 2024 | 37.37 | 38.91 | 37.03 | 38.01 | 38.01 | 1.74% | 1,343,920 |
| Sep 19, 2024 | 37.00 | 37.64 | 36.85 | 37.36 | 37.36 | 2.36% | 107,027 |
| Sep 18, 2024 | 36.55 | 36.97 | 36.00 | 36.50 | 36.50 | 0.19% | 150,057 |
| Sep 17, 2024 | 36.44 | 36.89 | 36.04 | 36.43 | 36.43 | 0.80% | 135,562 |
| Sep 16, 2024 | 36.11 | 36.49 | 35.64 | 36.14 | 36.14 | 1.03% | 170,593 |
| Sep 13, 2024 | 35.42 | 36.08 | 35.25 | 35.77 | 35.77 | 2.11% | 146,518 |
| Sep 12, 2024 | 34.50 | 35.09 | 34.37 | 35.03 | 35.03 | 1.68% | 124,985 |
| Sep 11, 2024 | 33.69 | 34.53 | 33.01 | 34.45 | 34.45 | 2.01% | 111,175 |
| Sep 10, 2024 | 33.84 | 34.30 | 33.33 | 33.77 | 33.77 | -0.38% | 326,695 |
| Sep 9, 2024 | 33.94 | 34.24 | 33.77 | 33.90 | 33.90 | 0.18% | 322,006 |
| Sep 6, 2024 | 35.27 | 35.27 | 33.69 | 33.84 | 33.84 | -3.84% | 107,673 |
| Sep 5, 2024 | 35.57 | 35.57 | 34.94 | 35.19 | 35.19 | -0.06% | 86,557 |
| Sep 4, 2024 | 34.69 | 35.22 | 34.52 | 35.21 | 35.21 | 1.06% | 82,560 |
| Sep 3, 2024 | 36.01 | 36.14 | 34.65 | 34.84 | 34.84 | -3.89% | 128,184 |
| Aug 30, 2024 | 36.31 | 36.31 | 35.71 | 36.25 | 36.25 | 0.47% | 99,054 |
| Aug 29, 2024 | 35.89 | 36.42 | 35.77 | 36.08 | 36.08 | 1.52% | 84,062 |
| Aug 28, 2024 | 35.73 | 36.13 | 35.28 | 35.54 | 35.54 | -0.56% | 91,691 |
| Aug 27, 2024 | 35.48 | 36.04 | 35.24 | 35.74 | 35.74 | 0.45% | 94,844 |
| Aug 26, 2024 | 36.28 | 36.28 | 35.56 | 35.58 | 35.58 | -1.14% | 84,162 |
| Aug 23, 2024 | 35.39 | 36.34 | 35.28 | 35.99 | 35.99 | 2.80% | 135,226 |
| Aug 22, 2024 | 35.39 | 35.63 | 34.99 | 35.01 | 35.01 | -1.21% | 107,372 |
| Aug 21, 2024 | 35.36 | 35.58 | 34.52 | 35.44 | 35.44 | 0.94% | 203,773 |
| Aug 20, 2024 | 35.14 | 35.78 | 34.93 | 35.11 | 35.11 | -0.09% | 418,599 |
| Aug 19, 2024 | 34.75 | 35.24 | 34.52 | 35.14 | 35.14 | 1.24% | 202,308 |
| Aug 16, 2024 | 34.30 | 34.85 | 34.30 | 34.71 | 34.71 | 0.90% | 199,734 |
| Aug 15, 2024 | 34.74 | 34.74 | 33.60 | 34.40 | 34.40 | 1.36% | 196,126 |
| Aug 14, 2024 | 33.43 | 34.09 | 33.27 | 33.94 | 33.94 | 0.12% | 135,715 |
| Aug 13, 2024 | 34.20 | 34.29 | 33.57 | 33.90 | 33.90 | -0.29% | 156,644 |
| Aug 12, 2024 | 33.85 | 34.42 | 32.65 | 34.00 | 34.00 | 0.44% | 233,456 |
| Aug 9, 2024 | 34.19 | 34.33 | 33.57 | 33.85 | 33.85 | -0.99% | 206,533 |
| Aug 8, 2024 | 33.24 | 34.25 | 33.03 | 34.19 | 34.19 | 4.43% | 130,022 |
| Aug 7, 2024 | 33.21 | 33.60 | 32.72 | 32.74 | 32.74 | 0.49% | 152,577 |
| Aug 6, 2024 | 32.76 | 33.32 | 32.58 | 32.58 | 32.58 | -0.73% | 210,578 |
| Aug 5, 2024 | 32.36 | 33.36 | 32.20 | 32.82 | 32.82 | -4.20% | 218,869 |
| Aug 2, 2024 | 34.62 | 34.76 | 33.73 | 34.26 | 34.26 | -4.14% | 207,834 |
| Aug 1, 2024 | 36.61 | 36.73 | 35.11 | 35.74 | 35.65 | -2.62% | 163,604 |
| Jul 31, 2024 | 36.61 | 37.49 | 36.56 | 36.70 | 36.61 | 0.94% | 165,375 |
| Jul 30, 2024 | 36.82 | 36.90 | 36.21 | 36.36 | 36.27 | -0.47% | 129,046 |
| Jul 29, 2024 | 37.07 | 37.28 | 36.33 | 36.53 | 36.44 | -0.98% | 117,592 |
| Jul 26, 2024 | 37.47 | 37.47 | 36.54 | 36.89 | 36.80 | 0.27% | 247,432 |
| Jul 25, 2024 | 37.47 | 37.89 | 36.37 | 36.79 | 36.70 | -1.39% | 327,857 |
| Jul 24, 2024 | 38.18 | 38.61 | 37.25 | 37.31 | 37.22 | -2.99% | 229,378 |
| Jul 23, 2024 | 37.95 | 38.91 | 37.49 | 38.46 | 38.36 | 1.34% | 272,010 |
| Jul 22, 2024 | 37.73 | 38.26 | 37.47 | 37.95 | 37.85 | 0.77% | 241,260 |
| Jul 19, 2024 | 37.71 | 37.80 | 37.35 | 37.66 | 37.56 | -0.13% | 113,407 |
| Jul 18, 2024 | 37.78 | 38.40 | 37.40 | 37.71 | 37.61 | -0.29% | 164,298 |
| Jul 17, 2024 | 38.17 | 38.49 | 37.38 | 37.82 | 37.72 | -1.94% | 219,983 |
| Jul 16, 2024 | 37.77 | 39.20 | 37.46 | 38.57 | 38.47 | 2.96% | 417,421 |
| Jul 15, 2024 | 37.18 | 38.16 | 37.18 | 37.46 | 37.37 | 1.77% | 261,882 |
| Jul 12, 2024 | 35.66 | 37.06 | 35.64 | 36.81 | 36.72 | 4.01% | 276,562 |
| Jul 11, 2024 | 35.45 | 36.35 | 35.25 | 35.39 | 35.30 | 1.00% | 212,332 |
| Jul 10, 2024 | 34.76 | 35.06 | 34.56 | 35.04 | 34.95 | 1.33% | 94,275 |
| Jul 9, 2024 | 34.69 | 35.00 | 34.22 | 34.58 | 34.49 | -0.23% | 115,639 |
| Jul 8, 2024 | 34.75 | 35.32 | 34.55 | 34.66 | 34.57 | 0.06% | 273,251 |
| Jul 5, 2024 | 34.04 | 34.65 | 33.67 | 34.64 | 34.55 | 1.76% | 146,709 |
| Jul 3, 2024 | 33.80 | 34.14 | 33.65 | 34.04 | 33.95 | 0.59% | 80,568 |
| Jul 2, 2024 | 33.06 | 34.06 | 33.00 | 33.84 | 33.75 | 2.36% | 193,811 |
| Jul 1, 2024 | 33.68 | 33.97 | 32.84 | 33.06 | 32.98 | -1.49% | 295,682 |
| Jun 28, 2024 | 33.14 | 33.57 | 32.85 | 33.56 | 33.48 | 1.91% | 1,847,303 |
| Jun 27, 2024 | 32.51 | 32.94 | 32.20 | 32.93 | 32.85 | 1.29% | 184,716 |
| Jun 26, 2024 | 31.25 | 32.55 | 31.25 | 32.51 | 32.43 | 3.40% | 196,877 |
| Jun 25, 2024 | 31.51 | 31.90 | 31.40 | 31.44 | 31.36 | -0.51% | 194,548 |
| Jun 24, 2024 | 31.34 | 32.12 | 31.34 | 31.60 | 31.52 | 1.06% | 156,984 |
| Jun 21, 2024 | 31.55 | 31.56 | 31.07 | 31.27 | 31.19 | -1.04% | 407,011 |
| Jun 20, 2024 | 32.34 | 32.55 | 31.43 | 31.60 | 31.52 | -2.35% | 128,156 |
| Jun 18, 2024 | 32.01 | 32.51 | 32.00 | 32.36 | 32.28 | 1.00% | 186,795 |
| Jun 17, 2024 | 32.83 | 32.89 | 31.94 | 32.04 | 31.96 | -2.32% | 326,409 |
| Jun 14, 2024 | 33.50 | 33.88 | 32.60 | 32.80 | 32.72 | -3.42% | 174,968 |
| Jun 13, 2024 | 34.10 | 34.14 | 33.24 | 33.96 | 33.87 | -0.26% | 137,724 |
| Jun 12, 2024 | 33.98 | 34.71 | 33.74 | 34.05 | 33.96 | 1.04% | 166,994 |
| Jun 11, 2024 | 32.57 | 33.81 | 32.25 | 33.70 | 33.61 | 3.03% | 275,590 |
| Jun 10, 2024 | 32.45 | 32.93 | 32.41 | 32.71 | 32.63 | 0.83% | 258,344 |
| Jun 7, 2024 | 32.17 | 32.62 | 31.92 | 32.44 | 32.36 | 0.62% | 205,938 |
| Jun 6, 2024 | 32.91 | 33.03 | 32.14 | 32.24 | 32.16 | -2.30% | 205,810 |
| Jun 5, 2024 | 31.98 | 33.23 | 31.98 | 33.00 | 32.92 | 4.13% | 286,261 |
| Jun 4, 2024 | 31.87 | 32.04 | 31.41 | 31.69 | 31.61 | -1.22% | 148,649 |
| Jun 3, 2024 | 32.64 | 32.83 | 31.81 | 32.08 | 32.00 | -2.31% | 148,165 |
| May 31, 2024 | 32.73 | 32.95 | 32.39 | 32.84 | 32.76 | 0.58% | 305,403 |
| May 30, 2024 | 32.76 | 33.12 | 32.48 | 32.65 | 32.57 | 0.15% | 124,200 |
| May 29, 2024 | 33.20 | 33.55 | 32.36 | 32.60 | 32.52 | -2.42% | 211,652 |
| May 28, 2024 | 33.31 | 33.92 | 33.04 | 33.41 | 33.33 | 0.66% | 285,233 |
| May 24, 2024 | 32.40 | 33.34 | 32.24 | 33.19 | 33.11 | 2.69% | 164,334 |
| May 23, 2024 | 32.00 | 32.70 | 31.94 | 32.32 | 32.24 | 1.32% | 182,360 |
| May 22, 2024 | 31.68 | 31.93 | 31.50 | 31.90 | 31.82 | 0.69% | 152,506 |
| May 21, 2024 | 31.21 | 31.70 | 31.16 | 31.68 | 31.60 | 1.70% | 163,184 |
| May 20, 2024 | 30.45 | 31.15 | 30.33 | 31.15 | 31.07 | 2.30% | 210,685 |
| May 17, 2024 | 30.10 | 30.50 | 30.00 | 30.45 | 30.37 | 1.84% | 185,729 |
| May 16, 2024 | 29.98 | 30.23 | 29.69 | 29.90 | 29.82 | - | 192,757 |
| May 15, 2024 | 30.68 | 30.83 | 29.68 | 29.90 | 29.82 | -1.77% | 243,263 |
| May 14, 2024 | 30.19 | 30.61 | 29.62 | 30.44 | 30.36 | 1.53% | 417,965 |
| May 13, 2024 | 31.31 | 31.42 | 29.79 | 29.98 | 29.90 | -4.25% | 392,663 |
| May 10, 2024 | 31.18 | 31.38 | 30.42 | 31.31 | 31.23 | 1.23% | 322,702 |
| May 9, 2024 | 30.28 | 31.08 | 30.18 | 30.93 | 30.85 | 1.88% | 344,270 |
| May 8, 2024 | 31.00 | 32.35 | 29.19 | 30.36 | 30.28 | -11.62% | 959,859 |
| May 7, 2024 | 34.60 | 34.70 | 34.15 | 34.35 | 34.26 | -0.69% | 205,503 |
| May 6, 2024 | 34.36 | 34.86 | 34.36 | 34.59 | 34.50 | 1.17% | 203,398 |