Cadre Holdings Inc (CDRE) Historical Stock Data

19.95 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, CDRE is down -0.18% a day on average. There have been 16 days where Cadre Holdings Inc closed green and 14 days where CDRE closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0119.7519.95↑$0.20 (1.01%)19.5520.19172.75K
2022-06-3018.8119.67↑$0.86 (4.57%)18.5219.69219.19K
2022-06-2919.7918.95↓$0.84 (-4.24%)18.7519.81286.49K
2022-06-2820.0019.68↓$0.32 (-1.60%)19.2720.11383.87K
2022-06-2720.3819.97↓$0.41 (-2.01%)19.6320.48442.05K
2022-06-2418.9319.15↑$0.22 (1.16%)18.9320.071.53M
2022-06-2319.1718.77↓$0.40 (-2.09%)18.6219.62200.19K
2022-06-2218.8419.14↑$0.30 (1.59%)18.7219.46256.93K
2022-06-2119.2118.81↓$0.40 (-2.08%)18.5919.30264.96K
2022-06-1718.5918.95↑$0.36 (1.94%)18.3319.40402.26K
2022-06-1618.5218.40↓$0.12 (-0.65%)17.7618.82349.62K
2022-06-1518.0919.07↑$0.98 (5.42%)17.8019.26392.05K
2022-06-1419.5318.15↓$1.38 (-7.07%)17.7419.85650.28K
2022-06-1320.9919.39↓$1.60 (-7.62%)18.4220.991.41M
2022-06-1022.5621.41↓$1.15 (-5.10%)20.8922.613.21M
2022-06-0923.3724.63↑$1.26 (5.39%)23.3725.09491.60K
2022-06-0825.8024.01↓$1.79 (-6.94%)22.8225.90597.57K
2022-06-0727.8127.94↑$0.13 (0.47%)26.3428.33304.49K
2022-06-0627.5127.82↑$0.31 (1.13%)27.1428.49206.20K
2022-06-0326.4526.98↑$0.53 (2.00%)26.4327.71136.23K
2022-06-0226.1326.58↑$0.45 (1.72%)25.6426.79152.67K
2022-06-0124.8826.14↑$1.26 (5.06%)24.4226.25134.10K
2022-05-3127.2525.19↓$2.06 (-7.56%)24.6527.53288.63K
2022-05-2726.1427.26↑$1.12 (4.28%)26.0827.85186.69K
2022-05-2626.8526.13↓$0.72 (-2.68%)25.8827.30140.72K
2022-05-2524.5826.53↑$1.95 (7.93%)24.5026.78209.38K
2022-05-2424.6324.59↓$0.04 (-0.16%)24.3124.8395.37K
2022-05-2324.4024.96↑$0.56 (2.30%)23.7825.02125.44K
2022-05-2024.7724.02↓$0.75 (-3.03%)23.8424.77102.93K
2022-05-1923.9724.35↑$0.38 (1.59%)23.5224.4686.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CDRE hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report