Cadre Holdings Inc (CDRE) Historical Stock Data
33.95 ↓1.80 (-5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDRE is down -0.03% a day on average. There have been 14 days where Cadre Holdings Inc closed green and 16 days where CDRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.99 | 33.95 | ↓$1.04 (-2.97%) | 33.86 | 35.66 | 608.10K |
| 2024-12-19 | 36.32 | 35.75 | ↓$0.57 (-1.57%) | 35.14 | 36.89 | 283.65K |
| 2024-12-18 | 36.36 | 36.30 | ↓$0.06 (-0.17%) | 35.67 | 37.21 | 554.32K |
| 2024-12-17 | 36.13 | 35.72 | ↓$0.41 (-1.13%) | 35.14 | 36.60 | 316.01K |
| 2024-12-16 | 35.17 | 36.38 | ↑$1.21 (3.44%) | 35.06 | 36.42 | 267.63K |
| 2024-12-13 | 35.70 | 35.28 | ↓$0.42 (-1.18%) | 34.90 | 35.99 | 294.85K |
| 2024-12-12 | 35.77 | 35.78 | ↑$0.01 (0.03%) | 35.44 | 36.46 | 250.93K |
| 2024-12-11 | 35.21 | 35.68 | ↑$0.47 (1.33%) | 35.11 | 35.76 | 265.03K |
| 2024-12-10 | 35.18 | 35.01 | ↓$0.17 (-0.48%) | 34.31 | 35.39 | 208.88K |
| 2024-12-09 | 35.59 | 35.28 | ↓$0.31 (-0.87%) | 35.08 | 36.07 | 233.37K |
| 2024-12-06 | 35.93 | 35.53 | ↓$0.40 (-1.11%) | 34.98 | 36.44 | 553.58K |
| 2024-12-05 | 35.20 | 35.83 | ↑$0.63 (1.79%) | 34.87 | 36.48 | 446.71K |
| 2024-12-04 | 34.77 | 35.14 | ↑$0.37 (1.06%) | 34.69 | 35.50 | 305.94K |
| 2024-12-03 | 34.17 | 34.69 | ↑$0.52 (1.52%) | 33.76 | 34.90 | 411.97K |
| 2024-12-02 | 33.45 | 34.20 | ↑$0.75 (2.24%) | 33.05 | 34.47 | 353.96K |
| 2024-11-29 | 33.49 | 33.39 | ↓$0.10 (-0.30%) | 33.31 | 33.87 | 164.69K |
| 2024-11-27 | 33.47 | 33.45 | ↓$0.02 (-0.06%) | 33.01 | 33.75 | 287.42K |
| 2024-11-26 | 33.39 | 33.55 | ↑$0.16 (0.48%) | 33.14 | 33.84 | 247.78K |
| 2024-11-25 | 33.91 | 33.60 | ↓$0.31 (-0.91%) | 33.37 | 34.10 | 209.48K |
| 2024-11-22 | 32.80 | 33.48 | ↑$0.68 (2.07%) | 32.66 | 33.52 | 259.42K |
| 2024-11-21 | 32.50 | 32.80 | ↑$0.30 (0.92%) | 32.46 | 33.12 | 316.48K |
| 2024-11-20 | 31.74 | 32.43 | ↑$0.69 (2.17%) | 31.55 | 32.46 | 307.85K |
| 2024-11-19 | 30.88 | 31.95 | ↑$1.07 (3.47%) | 30.46 | 32.06 | 349.17K |
| 2024-11-18 | 32.05 | 31.00 | ↓$1.05 (-3.28%) | 30.91 | 32.45 | 395.95K |
| 2024-11-15 | 33.63 | 32.52 | ↓$1.11 (-3.30%) | 32.29 | 33.92 | 368.98K |
| 2024-11-14 | 33.32 | 33.50 | ↑$0.18 (0.54%) | 33.09 | 33.73 | 242.54K |
| 2024-11-13 | 34.65 | 33.33 | ↓$1.32 (-3.81%) | 33.31 | 34.84 | 226.92K |
| 2024-11-12 | 34.46 | 34.45 | ↓$0.01 (-0.03%) | 33.69 | 35.09 | 232.90K |
| 2024-11-11 | 36.01 | 34.83 | ↓$1.18 (-3.28%) | 34.79 | 36.01 | 193.37K |
| 2024-11-08 | 34.12 | 34.93 | ↑$0.81 (2.37%) | 33.83 | 35.19 | 234.63K |
Create an account or log in to view more rows.
$CDRE the bulls in here
$CDRE why is this not moving lol
$CDRE to the moon!
$CDRE News?
$CDRE Shorts talk the talk but cant walk the walk
$CDRE hold and buy… go green go!!!
$CDRE added!
$CDRE hold
$CDRE check out the one month chart.
Perfect bull flag.
$CDRE the bulls in here