Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cadre Holdings (CDRE) Historical Prices

CDRE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.1431.4930.0330.3630.36-2.06%320,4950.69
Oct 29, 202630.5231.4530.4431.1031.00+3.81%433,0240.94
Oct 28, 202630.6530.9129.8729.9629.86-2.22%253,1850.54
Oct 27, 202630.4430.7629.8430.6430.54+0.03%496,6491.07
Oct 26, 202630.1530.8930.0430.6330.53+2.13%399,4260.86
Oct 23, 202629.0730.0628.5129.9929.89+1.80%554,2931.20
Oct 22, 202627.5329.5227.2429.4629.37+6.74%564,3781.23
Oct 21, 202627.2727.6027.0027.6027.51+2.03%502,7671.10
Oct 20, 202627.2227.3926.0927.0526.96-0.07%643,2421.42
Oct 19, 202626.3227.0825.9527.0726.98+2.61%520,0291.16
Oct 16, 202626.0526.5325.6726.3826.30+1.78%502,3011.13
Oct 15, 202625.9926.6825.8725.9225.84+0.58%513,7631.16
Oct 14, 202625.9526.0425.2525.7725.69-1.45%431,4690.98
Oct 13, 202625.7426.4624.9726.1526.07+1.20%627,7301.44
Oct 12, 202624.3825.8924.2525.8425.76+5.25%837,6001.97
Oct 09, 202624.7424.8924.0724.5524.47-1.13%877,1062.11
Oct 08, 202624.8425.0024.4224.8324.75-0.56%679,4201.67
Oct 07, 202625.2425.4924.5724.9724.89-2.08%496,6511.23
Oct 06, 202625.2725.9325.0725.5025.42+2.00%608,2991.53
Oct 05, 202624.9125.7824.4525.0024.92+0.00%443,9581.12
Oct 02, 202625.2825.7024.4225.0024.92-0.04%517,0281.32
Oct 01, 202625.0025.4924.6825.0124.93-0.32%424,4251.09
Sep 30, 202625.6625.7325.0825.0925.01-1.72%426,1011.11
Sep 29, 202625.9826.0225.2125.5325.45-2.04%574,2391.51
Sep 28, 202626.3226.6025.6426.0625.98-1.25%409,8421.09
Sep 25, 202626.2926.8326.0526.3926.31+0.69%453,7891.21
Sep 24, 202626.5926.6626.1926.2126.13-1.84%334,1630.89
Sep 23, 202626.4827.2626.1526.7026.61-0.67%507,9011.32
Sep 22, 202627.0727.3726.3926.8826.79+0.94%669,7181.76
Sep 21, 202626.5727.2526.1226.6326.54+1.29%719,9051.91
Sep 18, 202626.1326.7425.9426.2926.21+0.73%1,573,7764.40
Sep 17, 202626.7227.0225.9026.1026.02-1.21%551,5691.55
Sep 16, 202627.6927.7026.2826.4226.34-4.41%442,3271.27
Sep 15, 202628.7628.7627.2127.6427.55-3.42%588,9921.63
Sep 14, 202628.2528.6428.0028.6228.53+0.14%430,0571.17
Sep 11, 202629.2029.9528.4528.5828.49-0.66%224,6390.60
Sep 10, 202628.8229.2828.2428.7728.68-1.20%224,2650.59
Sep 09, 202629.3929.7028.7229.1229.03-1.82%271,3240.71
Sep 08, 202629.7230.1529.3829.6629.56-0.34%207,9090.55
Sep 07, 202629.3229.8229.1629.7629.66+0.00%00.00
Sep 04, 202629.3229.8229.1629.7629.66-0.40%259,7120.67
Sep 03, 202628.6330.1628.1129.8829.78+4.44%455,7531.19
Sep 02, 202628.7129.1628.3228.6128.52+0.56%521,8721.38
Sep 01, 202629.3730.1828.1028.4528.36-4.08%367,9440.97
Aug 31, 202630.4430.7429.2329.6629.56-3.51%375,1390.99
Aug 28, 202631.1931.3930.6230.7430.64-1.16%205,5590.54
Aug 27, 202631.4731.6830.9531.1031.00-1.33%234,7010.62
Aug 26, 202631.5032.4030.9531.5231.42+0.41%244,3850.64
Aug 25, 202633.5533.9531.2631.3931.29-5.11%429,2261.13
Aug 24, 202634.2434.2432.9433.0832.97-3.05%380,1421.01