Cadeler A/S (CDLR) Historical Stock Data
22.45 ↓0.08 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLR is down -0.51% a day on average. There have been 8 days where Cadeler A/S closed green and 22 days where CDLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 22.55 | 22.45 | ↓$0.10 (-0.44%) | 22.32 | 22.55 | 17.61K |
| 2024-12-24 | 22.70 | 22.53 | ↓$0.17 (-0.75%) | 22.35 | 22.70 | 11.75K |
| 2024-12-23 | 22.35 | 22.55 | ↑$0.20 (0.89%) | 22.29 | 22.65 | 33.74K |
| 2024-12-20 | 21.97 | 22.41 | ↑$0.44 (2.00%) | 21.95 | 22.55 | 76.10K |
| 2024-12-19 | 22.44 | 21.75 | ↓$0.69 (-3.07%) | 21.59 | 22.44 | 87.43K |
| 2024-12-18 | 22.84 | 22.17 | ↓$0.67 (-2.93%) | 22.15 | 22.89 | 33.28K |
| 2024-12-17 | 22.68 | 22.58 | ↓$0.10 (-0.44%) | 22.46 | 22.68 | 40.97K |
| 2024-12-16 | 22.98 | 22.75 | ↓$0.23 (-1.00%) | 22.69 | 22.99 | 16.02K |
| 2024-12-13 | 23.12 | 23.08 | ↓$0.04 (-0.17%) | 22.95 | 23.18 | 25.78K |
| 2024-12-12 | 23.29 | 23.08 | ↓$0.21 (-0.90%) | 23.08 | 23.45 | 22.50K |
| 2024-12-11 | 23.91 | 23.73 | ↓$0.18 (-0.75%) | 23.57 | 23.91 | 45.07K |
| 2024-12-10 | 24.00 | 23.76 | ↓$0.24 (-1.00%) | 23.76 | 24.03 | 39.58K |
| 2024-12-09 | 23.95 | 23.78 | ↓$0.17 (-0.71%) | 23.78 | 24.17 | 58.16K |
| 2024-12-06 | 24.03 | 24.16 | ↑$0.13 (0.54%) | 24.01 | 24.34 | 41.98K |
| 2024-12-05 | 24.80 | 24.45 | ↓$0.35 (-1.41%) | 24.35 | 25.00 | 149.74K |
| 2024-12-04 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.73 | 25.07 | 129.16K |
| 2024-12-03 | 24.75 | 24.69 | ↓$0.06 (-0.24%) | 24.58 | 24.85 | 108.43K |
| 2024-12-02 | 24.55 | 24.30 | ↓$0.25 (-1.02%) | 24.30 | 24.55 | 38.28K |
| 2024-11-29 | 24.30 | 24.43 | ↑$0.13 (0.53%) | 24.29 | 24.58 | 89.41K |
| 2024-11-27 | 24.25 | 24.00 | ↓$0.25 (-1.03%) | 23.88 | 24.42 | 140.37K |
| 2024-11-26 | 24.24 | 23.69 | ↓$0.55 (-2.27%) | 23.54 | 24.27 | 47.46K |
| 2024-11-25 | 24.15 | 23.96 | ↓$0.19 (-0.79%) | 23.94 | 24.16 | 97.79K |
| 2024-11-22 | 24.00 | 23.88 | ↓$0.12 (-0.50%) | 23.69 | 24.08 | 55.66K |
| 2024-11-21 | 24.00 | 23.89 | ↓$0.11 (-0.46%) | 23.81 | 24.07 | 42.28K |
| 2024-11-20 | 23.61 | 23.76 | ↑$0.15 (0.64%) | 23.50 | 23.76 | 11.81K |
| 2024-11-19 | 23.26 | 23.63 | ↑$0.37 (1.59%) | 23.26 | 23.87 | 29.66K |
| 2024-11-18 | 23.71 | 23.63 | ↓$0.08 (-0.34%) | 23.59 | 23.83 | 25.52K |
| 2024-11-15 | 24.09 | 24.13 | ↑$0.04 (0.17%) | 23.93 | 24.14 | 19.98K |
| 2024-11-14 | 24.00 | 23.85 | ↓$0.15 (-0.63%) | 23.77 | 24.15 | 39.61K |
| 2024-11-13 | 24.34 | 24.12 | ↓$0.22 (-0.90%) | 24.12 | 24.34 | 16.38K |
Create an account or log in to view more rows.
$CDLR finally a pullback
$CDLR Many many bears
$CDLR Overpower the algos!
$CDLR about to pop IMHO
$CDLR HERE WE GO
$CDLR Buy the dip
$CDLR nice
$CDLR Somethings happening Monday.
$CDLR let's gooooooo
$CDLR It's coming
load 'em up.