Cadre Holdings Inc (CDRE) Historical Stock Data
33.12 ↑0.41 (1.25%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CDRE is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2023-12-04 | 32.66 | 33.12 | ↑$0.46 (1.41%) | 32.30 | 33.52 | 483.15K |
| 2023-12-01 | 32.08 | 32.71 | ↑$0.63 (1.96%) | 31.94 | 32.74 | 203.89K |
| 2023-11-30 | 32.27 | 32.20 | ↓$0.07 (-0.22%) | 32.06 | 32.74 | 181.67K |
| 2023-11-29 | 32.50 | 32.32 | ↓$0.18 (-0.55%) | 32.13 | 32.95 | 212.57K |
| 2023-11-28 | 33.00 | 32.15 | ↓$0.85 (-2.58%) | 32.00 | 33.18 | 165.20K |
| 2023-11-27 | 31.90 | 32.68 | ↑$0.78 (2.45%) | 31.62 | 32.81 | 327.48K |
| 2023-11-24 | 31.90 | 31.81 | ↓$0.09 (-0.28%) | 31.76 | 32.12 | 74.31K |
| 2023-11-22 | 31.47 | 32.00 | ↑$0.53 (1.68%) | 31.46 | 32.22 | 161.11K |
| 2023-11-21 | 32.09 | 31.37 | ↓$0.72 (-2.24%) | 31.26 | 32.09 | 122.51K |
| 2023-11-20 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 31.82 | 32.33 | 121.89K |
| 2023-11-17 | 31.91 | 31.98 | ↑$0.07 (0.22%) | 31.84 | 32.24 | 110.98K |
| 2023-11-16 | 32.25 | 31.79 | ↓$0.46 (-1.43%) | 31.75 | 32.44 | 125.05K |
| 2023-11-15 | 32.20 | 32.17 | ↓$0.03 (-0.09%) | 31.68 | 32.20 | 265.03K |
| 2023-11-14 | 32.32 | 32.24 | ↓$0.08 (-0.25%) | 31.86 | 32.58 | 237.76K |
| 2023-11-13 | 31.15 | 32.30 | ↑$1.15 (3.69%) | 30.62 | 32.43 | 320.74K |
| 2023-11-10 | 30.97 | 30.81 | ↓$0.16 (-0.52%) | 29.95 | 31.36 | 171.82K |
| 2023-11-09 | 30.10 | 30.67 | ↑$0.57 (1.89%) | 28.46 | 31.00 | 372.15K |
| 2023-11-08 | 29.23 | 28.42 | ↓$0.81 (-2.77%) | 28.14 | 29.51 | 158.30K |
| 2023-11-07 | 28.41 | 28.84 | ↑$0.43 (1.51%) | 28.25 | 29.02 | 92.86K |
| 2023-11-06 | 28.55 | 28.56 | ↑$0.01 (0.04%) | 27.99 | 28.58 | 88.14K |
| 2023-11-03 | 28.53 | 28.60 | ↑$0.07 (0.25%) | 28.22 | 28.82 | 125.26K |
| 2023-11-02 | 28.49 | 28.26 | ↓$0.23 (-0.81%) | 28.02 | 28.76 | 118.97K |
| 2023-11-01 | 27.96 | 28.66 | ↑$0.70 (2.50%) | 27.84 | 28.70 | 143.64K |
| 2023-10-31 | 27.68 | 28.05 | ↑$0.37 (1.34%) | 27.60 | 28.16 | 72.48K |
| 2023-10-30 | 27.76 | 27.70 | ↓$0.06 (-0.22%) | 27.69 | 28.25 | 85.55K |
| 2023-10-27 | 27.99 | 27.78 | ↓$0.21 (-0.75%) | 27.35 | 28.04 | 83.86K |
| 2023-10-26 | 28.18 | 28.12 | ↓$0.06 (-0.21%) | 27.97 | 28.46 | 78.43K |
| 2023-10-25 | 27.79 | 28.19 | ↑$0.40 (1.44%) | 27.77 | 28.26 | 145.14K |
| 2023-10-24 | 28.06 | 27.70 | ↓$0.36 (-1.28%) | 27.67 | 28.39 | 62.99K |
| 2023-10-23 | 28.10 | 27.86 | ↓$0.24 (-0.85%) | 27.54 | 28.38 | 84.64K |
Create an account or log in to view more rows.
$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
$CDRE buying all the dips.
$CDRE Bears get cremated today