Cadre Holdings, Inc. Common Stock (CDRE)

30.36
+0.00 (0.00%)
NYSE · Last Trade: Nov 2nd, 4:01 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadre Holdings, Inc. Common Stock (CDRE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202631.1431.4930.0330.36320,49630.36
10/29/202630.5231.4530.4331.10433,02231.00
10/28/202630.6530.9129.8629.96253,18029.86
10/27/202630.4430.7629.8430.64496,64630.54
10/26/202630.1530.8930.0430.63399,42430.53
10/23/202629.0730.0628.5129.99554,29429.89
10/22/202627.5329.5227.2429.46564,37729.37
10/21/202627.2727.6027.0027.60502,76027.51
10/20/202627.2227.3926.0927.05643,24026.96
10/19/202626.3227.0825.9527.07520,02726.98
10/16/202626.0526.5325.6726.38502,30126.30
10/15/202625.9926.6825.8725.92513,76225.84
10/14/202625.9526.0425.2525.77431,46825.69
10/13/202625.7426.4624.9626.15627,72726.07
10/12/202624.3825.8924.2525.84837,59525.76
10/09/202624.7424.8924.0724.55877,10724.47
10/08/202624.8425.0024.4224.83679,41224.75
10/07/202625.2425.4924.5724.97496,65024.89
10/06/202625.2725.9325.0725.50608,29725.42
10/05/202624.9125.7824.4525.00443,94824.92
10/02/202625.2825.7024.4225.00517,02924.92
10/01/202625.0025.4924.6825.01424,42524.93
9/30/202625.6625.7325.0825.09426,09625.01
9/29/202625.9826.0225.2125.53574,23825.45
9/28/202626.3226.6025.6426.06409,84125.98
9/25/202626.2926.8326.0526.39453,78926.31
9/24/202626.5926.6626.1926.21334,16126.13
9/23/202626.4827.2626.1526.70507,92826.61
9/22/202627.0727.3726.3926.88669,71326.79
9/21/202626.5727.2526.1226.63719,90426.54
9/18/202626.1326.7425.9426.291,573,77726.21
9/17/202626.7227.0225.9026.10551,56826.02
9/16/202627.6927.7026.2826.42442,30826.34
9/15/202628.7628.7627.2127.64588,98927.55
9/14/202628.2528.6428.0028.62430,05528.53
9/11/202629.2029.9528.4528.58224,63928.49
9/10/202628.8229.2828.2428.77224,26228.68
9/09/202629.3929.7028.7229.12271,32229.03
9/08/202629.7230.1529.3829.66207,90629.56
9/04/202629.3229.8229.1629.76259,71329.66
9/03/202628.6330.1628.1129.88455,75129.78
9/02/202628.7129.1628.3228.61521,87128.52
9/01/202629.3730.1828.1028.45367,94328.36
8/31/202630.4430.7429.2329.66375,18729.56
8/28/202631.1931.3930.6130.74205,56030.64
8/27/202631.4731.6830.9531.10234,70131.00
8/26/202631.5032.4030.9531.52244,38531.42
8/25/202633.5533.9531.2631.39429,22631.29
8/24/202634.2434.2432.9433.08380,14232.97
8/21/202634.2734.6533.8034.12213,07834.01
8/20/202633.4333.9132.8833.85228,17133.74
8/19/202633.4134.3733.1934.14269,21434.03
8/18/202632.8933.7632.3333.45295,49333.34
8/17/202634.1534.4333.0233.30448,19733.19
8/14/202633.9634.3633.6234.14258,00234.03
8/13/202633.6234.0033.3933.90213,86733.79
8/12/202634.1134.2433.2733.72257,51833.61
8/11/202632.7234.1032.6734.04309,84133.93
8/10/202632.7233.3132.2632.76352,75532.65
8/07/202635.0235.0531.8132.82472,29932.71
8/06/202634.5937.3733.5435.021,633,83234.91
8/05/202631.2831.6030.4331.03425,61830.93
8/04/202631.3431.6530.8630.92410,79530.82
8/03/202631.0332.0030.3030.85406,48230.75