Cadre Holdings Inc (CDRE) Historical Prices & Data

Cadre Holdings Inc Historical Rates

Frequency

Daily

From Apr 19, 2024 to May 19, 2024

Date	High	Low	Open	Close	% Change
May 17, 2024	30.50	30.00	30.10	30.45	1.16%
May 16, 2024	30.23	29.69	29.98	29.90	-0.27%
May 15, 2024	30.83	29.68	30.68	29.90	-2.54%
May 14, 2024	30.61	29.62	30.19	30.44	0.83%
May 13, 2024	31.42	29.79	31.31	29.98	-4.25%
May 10, 2024	31.38	30.42	31.18	31.31	0.42%
May 9, 2024	31.08	30.18	30.28	30.93	2.15%
May 8, 2024	32.35	29.18	31.00	30.36	-2.06%
May 7, 2024	34.70	34.15	34.60	34.35	-0.72%
May 6, 2024	34.86	34.36	34.36	34.59	0.67%
May 3, 2024	34.46	33.59	34.18	34.19	0.03%
May 2, 2024	34.18	33.49	34.03	33.84	-0.56%
May 1, 2024	34.06	32.97	33.38	33.63	0.75%
Apr 30, 2024	33.93	33.26	33.68	33.26	-1.24%
Apr 29, 2024	33.88	32.83	33.18	33.82	1.92%
Apr 26, 2024	33.33	32.90	33.02	33.03	0.03%
Apr 25, 2024	33.12	32.34	33.12	33.01	-0.33%
Apr 24, 2024	33.51	33.00	33.31	33.34	0.09%
Apr 23, 2024	33.61	33.03	33.29	33.31	0.06%
Apr 22, 2024	33.32	32.72	32.99	33.12	0.39%
Apr 19, 2024	33.22	32.60	33.01	32.77	-0.73%

Highest:34.86

Lowest:29.18

Average:32.36

Difference:-2.56

% Change:-7.77%

Data Vendor: Xignite Logo

Stocks