Cadre Holdings Inc (CDRE) Historical Stock Data
33.78 ↓0.06 (-0.18%)
As of May 3, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, CDRE is down -0.32% a day on average. There have been 13 days where Cadre Holdings Inc closed green and 17 days where CDRE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 34.03 | 33.84 | ↓$0.19 (-0.56%) | 33.49 | 34.18 | 145.70K |
2024-05-01 | 33.47 | 33.72 | ↑$0.25 (0.75%) | 33.06 | 34.15 | 157.15K |
2024-04-30 | 33.77 | 33.35 | ↓$0.42 (-1.24%) | 33.35 | 34.02 | 205.41K |
2024-04-29 | 33.27 | 33.91 | ↑$0.64 (1.92%) | 32.92 | 33.97 | 229.35K |
2024-04-26 | 33.11 | 33.12 | ↑$0.01 (0.03%) | 32.99 | 33.42 | 113.47K |
2024-04-25 | 33.21 | 33.10 | ↓$0.11 (-0.33%) | 32.42 | 33.21 | 293.30K |
2024-04-24 | 33.40 | 33.43 | ↑$0.03 (0.09%) | 33.09 | 33.60 | 208.40K |
2024-04-23 | 33.38 | 33.40 | ↑$0.02 (0.06%) | 33.12 | 33.70 | 144.56K |
2024-04-22 | 33.08 | 33.21 | ↑$0.13 (0.39%) | 32.81 | 33.41 | 266.89K |
2024-04-19 | 33.10 | 32.86 | ↓$0.24 (-0.73%) | 32.68 | 33.31 | 148.06K |
2024-04-18 | 33.10 | 32.97 | ↓$0.13 (-0.39%) | 32.75 | 33.78 | 214.92K |
2024-04-17 | 33.99 | 33.10 | ↓$0.89 (-2.62%) | 33.01 | 34.07 | 123.02K |
2024-04-16 | 33.28 | 33.56 | ↑$0.28 (0.84%) | 32.94 | 33.75 | 151.48K |
2024-04-15 | 33.98 | 33.55 | ↓$0.43 (-1.27%) | 33.13 | 34.14 | 297.06K |
2024-04-12 | 34.04 | 33.58 | ↓$0.46 (-1.35%) | 33.39 | 34.36 | 315.36K |
2024-04-11 | 33.84 | 34.18 | ↑$0.34 (1.00%) | 33.79 | 34.63 | 266.95K |
2024-04-10 | 33.50 | 33.79 | ↑$0.29 (0.87%) | 32.76 | 34.40 | 408.39K |
2024-04-09 | 36.00 | 33.90 | ↓$2.10 (-5.83%) | 33.87 | 36.22 | 513.99K |
2024-04-08 | 36.65 | 35.91 | ↓$0.74 (-2.02%) | 35.72 | 37.09 | 719.86K |
2024-04-05 | 35.92 | 36.63 | ↑$0.71 (1.98%) | 35.92 | 36.72 | 268.43K |
2024-04-04 | 35.97 | 35.92 | ↓$0.05 (-0.14%) | 35.59 | 36.63 | 306.30K |
2024-04-03 | 35.52 | 35.77 | ↑$0.25 (0.70%) | 35.39 | 36.09 | 289.45K |
2024-04-02 | 35.88 | 35.63 | ↓$0.25 (-0.70%) | 35.32 | 36.18 | 183.13K |
2024-04-01 | 36.41 | 36.08 | ↓$0.33 (-0.91%) | 35.88 | 36.41 | 314.76K |
2024-03-28 | 35.81 | 36.20 | ↑$0.39 (1.09%) | 35.64 | 36.26 | 267.45K |
2024-03-27 | 35.88 | 35.81 | ↓$0.07 (-0.20%) | 35.80 | 36.53 | 585.07K |
2024-03-26 | 35.48 | 35.63 | ↑$0.15 (0.42%) | 35.01 | 35.97 | 446.53K |
2024-03-25 | 34.73 | 34.70 | ↓$0.03 (-0.09%) | 34.48 | 35.00 | 240.98K |
2024-03-22 | 34.94 | 34.61 | ↓$0.33 (-0.94%) | 34.60 | 35.28 | 224.46K |
2024-03-21 | 35.16 | 34.99 | ↓$0.17 (-0.48%) | 34.60 | 35.69 | 387.24K |
Create an account or log in to view more rows.
$CDRE the bulls in here
$CDRE Shorts talk the talk but cant walk the walk
$CDRE How can this stock move so little? Damn
$CDRE love when bulls come out
$CDRE i'm out of slaps for the day
$CDRE Games being played here.
$CDRE what caused the sell off in an otherwise good tech market today?
$CDRE i hate money so im buying
$CDRE Bears always win...
Bulls have to be forever bagholders....
$CDRE oversold