Cadre Holdings Inc (CDRE) Historical Stock Data
35.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDRE is up 0.32% a day on average. There have been 17 days where Cadre Holdings Inc closed green and 13 days where CDRE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-12 | 36.28 | 35.68 | ↓$0.60 (-1.65%) | 35.31 | 36.42 | 143.63K |
2025-02-11 | 35.91 | 36.43 | ↑$0.52 (1.45%) | 35.74 | 36.49 | 144.26K |
2025-02-10 | 35.73 | 36.29 | ↑$0.56 (1.57%) | 35.73 | 36.44 | 138.08K |
2025-02-07 | 35.95 | 35.40 | ↓$0.55 (-1.53%) | 35.40 | 36.80 | 159.08K |
2025-02-06 | 36.88 | 35.95 | ↓$0.93 (-2.52%) | 35.76 | 37.18 | 157.34K |
2025-02-05 | 37.23 | 36.84 | ↓$0.39 (-1.05%) | 36.74 | 37.40 | 135.70K |
2025-02-04 | 37.48 | 37.13 | ↓$0.35 (-0.93%) | 37.12 | 37.85 | 206.30K |
2025-02-03 | 37.79 | 37.36 | ↓$0.43 (-1.14%) | 37.33 | 38.79 | 172.71K |
2025-01-31 | 39.41 | 38.55 | ↓$0.86 (-2.18%) | 38.52 | 39.43 | 121.03K |
2025-01-30 | 38.91 | 39.33 | ↑$0.42 (1.08%) | 38.91 | 39.60 | 154.31K |
2025-01-29 | 39.51 | 38.68 | ↓$0.83 (-2.10%) | 38.66 | 39.66 | 162.18K |
2025-01-28 | 39.93 | 39.36 | ↓$0.57 (-1.43%) | 38.95 | 40.24 | 265.04K |
2025-01-27 | 38.75 | 39.84 | ↑$1.09 (2.81%) | 38.35 | 39.96 | 358.76K |
2025-01-24 | 38.48 | 39.50 | ↑$1.02 (2.65%) | 37.90 | 39.76 | 422.29K |
2025-01-23 | 38.99 | 38.49 | ↓$0.50 (-1.28%) | 38.04 | 39.42 | 264.88K |
2025-01-22 | 39.29 | 39.39 | ↑$0.10 (0.25%) | 38.74 | 39.60 | 291.99K |
2025-01-21 | 38.76 | 38.93 | ↑$0.17 (0.44%) | 38.33 | 40.04 | 641.32K |
2025-01-17 | 36.35 | 38.19 | ↑$1.84 (5.06%) | 36.29 | 38.45 | 359.33K |
2025-01-16 | 35.13 | 36.03 | ↑$0.90 (2.56%) | 34.52 | 36.31 | 344.44K |
2025-01-15 | 33.51 | 34.45 | ↑$0.94 (2.81%) | 33.25 | 34.88 | 190.79K |
2025-01-14 | 32.01 | 33.08 | ↑$1.07 (3.34%) | 31.77 | 33.15 | 535.36K |
2025-01-13 | 31.66 | 31.98 | ↑$0.32 (1.01%) | 31.60 | 32.23 | 290.09K |
2025-01-10 | 31.93 | 32.05 | ↑$0.12 (0.38%) | 31.56 | 32.19 | 183.84K |
2025-01-08 | 31.98 | 32.34 | ↑$0.36 (1.13%) | 31.89 | 32.63 | 196.86K |
2025-01-07 | 32.59 | 32.17 | ↓$0.42 (-1.29%) | 31.62 | 32.67 | 209.14K |
2025-01-06 | 32.69 | 32.45 | ↓$0.24 (-0.73%) | 32.16 | 32.72 | 172.08K |
2025-01-03 | 32.22 | 32.58 | ↑$0.36 (1.12%) | 32.04 | 32.61 | 128.52K |
2025-01-02 | 32.74 | 32.25 | ↓$0.49 (-1.50%) | 31.77 | 32.83 | 313.90K |
2024-12-31 | 32.27 | 32.30 | ↑$0.03 (0.09%) | 31.88 | 32.58 | 289.76K |
2024-12-30 | 31.67 | 32.07 | ↑$0.40 (1.26%) | 31.43 | 32.36 | 240.66K |
Create an account or log in to view more rows.
$CDRE had to buy calls
$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.