Cadeler A/S (CDLR) Historical Stock Data
26.60 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDLR is up 0.49% a day on average. There have been 18 days where Cadeler A/S closed green and 12 days where CDLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 26.54 | 26.60 | ↑$0.07 (0.24%) | 26.54 | 26.66 | 3.78K |
| 2024-09-12 | 25.83 | 26.41 | ↑$0.58 (2.25%) | 25.83 | 26.43 | 21.34K |
| 2024-09-11 | 24.92 | 25.39 | ↑$0.47 (1.89%) | 24.90 | 25.43 | 14.45K |
| 2024-09-10 | 24.98 | 24.92 | ↓$0.06 (-0.24%) | 24.73 | 25.17 | 20.10K |
| 2024-09-09 | 24.60 | 24.58 | ↓$0.02 (-0.08%) | 24.54 | 24.74 | 22.79K |
| 2024-09-06 | 25.13 | 24.48 | ↓$0.65 (-2.59%) | 24.48 | 25.29 | 12.44K |
| 2024-09-05 | 25.15 | 25.17 | ↑$0.02 (0.08%) | 25.11 | 25.34 | 35.22K |
| 2024-09-04 | 25.42 | 25.30 | ↓$0.12 (-0.47%) | 25.15 | 25.43 | 38.29K |
| 2024-09-03 | 26.17 | 25.65 | ↓$0.52 (-1.99%) | 25.60 | 26.17 | 36.61K |
| 2024-08-30 | 26.32 | 26.69 | ↑$0.37 (1.41%) | 26.30 | 26.69 | 31.96K |
| 2024-08-29 | 26.46 | 26.39 | ↓$0.07 (-0.26%) | 26.25 | 26.54 | 34.29K |
| 2024-08-28 | 26.21 | 26.44 | ↑$0.23 (0.88%) | 26.21 | 26.45 | 91.35K |
| 2024-08-27 | 25.57 | 26.24 | ↑$0.67 (2.62%) | 25.57 | 26.60 | 50.30K |
| 2024-08-26 | 26.83 | 26.44 | ↓$0.39 (-1.45%) | 26.44 | 26.83 | 60.35K |
| 2024-08-23 | 26.65 | 27.27 | ↑$0.62 (2.33%) | 26.65 | 27.32 | 27.77K |
| 2024-08-21 | 27.12 | 27.10 | ↓$0.02 (-0.07%) | 26.86 | 27.15 | 25.44K |
| 2024-08-20 | 27.24 | 27.11 | ↓$0.13 (-0.48%) | 26.98 | 27.31 | 37.95K |
| 2024-08-19 | 26.45 | 27.05 | ↑$0.60 (2.27%) | 26.45 | 27.05 | 63.31K |
| 2024-08-16 | 25.99 | 26.15 | ↑$0.16 (0.62%) | 25.72 | 26.15 | 77.01K |
| 2024-08-15 | 25.66 | 25.77 | ↑$0.11 (0.43%) | 25.65 | 25.81 | 17.63K |
| 2024-08-14 | 25.76 | 25.55 | ↓$0.21 (-0.82%) | 25.44 | 25.77 | 15.62K |
| 2024-08-13 | 25.50 | 25.76 | ↑$0.26 (1.02%) | 25.47 | 25.82 | 23.11K |
| 2024-08-12 | 25.38 | 25.41 | ↑$0.03 (0.12%) | 25.25 | 25.41 | 36.90K |
| 2024-08-09 | 25.05 | 25.38 | ↑$0.33 (1.32%) | 25.05 | 25.39 | 23.07K |
| 2024-08-08 | 24.82 | 25.17 | ↑$0.35 (1.41%) | 24.77 | 25.17 | 15.36K |
| 2024-08-07 | 25.06 | 24.78 | ↓$0.28 (-1.12%) | 24.60 | 25.19 | 24.18K |
| 2024-08-06 | 23.85 | 24.55 | ↑$0.70 (2.94%) | 23.85 | 24.62 | 34.20K |
| 2024-08-05 | 23.50 | 24.01 | ↑$0.51 (2.17%) | 23.22 | 24.29 | 56.09K |
| 2024-08-02 | 24.30 | 24.41 | ↑$0.11 (0.45%) | 24.10 | 24.58 | 37.19K |
| 2024-08-01 | 25.98 | 25.92 | ↓$0.06 (-0.23%) | 25.70 | 26.13 | 50.52K |
Create an account or log in to view more rows.
$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.
$CDLR Monday I'm out Apes
going to enjoy these gains