Cadre Holdings Inc (CDRE) Historical Stock Data
32.86 ↓0.11 (-0.33%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDRE is down -0.57% a day on average. There have been 10 days where Cadre Holdings Inc closed green and 20 days where CDRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 34.74 | 35.01 | ↑$0.27 (0.78%) | 34.24 | 35.39 | 334.48K |
| 2024-03-19 | 34.54 | 35.12 | ↑$0.58 (1.68%) | 34.50 | 35.13 | 334.86K |
| 2024-03-18 | 35.06 | 34.66 | ↓$0.40 (-1.14%) | 34.50 | 35.17 | 261.50K |
| 2024-03-15 | 35.36 | 34.78 | ↓$0.58 (-1.64%) | 34.50 | 35.43 | 1.80M |
| 2024-03-14 | 38.19 | 35.60 | ↓$2.59 (-6.78%) | 35.36 | 38.19 | 765.31K |
| 2024-03-13 | 39.60 | 39.49 | ↓$0.11 (-0.28%) | 39.15 | 39.81 | 196.99K |
| 2024-03-12 | 38.03 | 39.19 | ↑$1.16 (3.05%) | 37.83 | 39.29 | 218.26K |
| 2024-03-11 | 38.50 | 38.03 | ↓$0.47 (-1.22%) | 37.44 | 38.50 | 277.18K |
| 2024-03-08 | 38.74 | 38.46 | ↓$0.28 (-0.72%) | 37.81 | 39.30 | 323.52K |
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