CDRE Quote, Trading Chart, Cadre Holdings Inc.

home / stock / cdre / cdre quote

Stock Information
Company Name: Cadre Holdings Inc.
Stock Symbol: CDRE
Market: NYSE
Website: cadre-holdings.com
Menu
CDRE CDRE Quote CDRE Short CDRE News CDRE Articles CDRE Message Board
Get CDRE Alerts

News, Short Squeeze, Breakout and More Instantly...
CDRE Quote
Last:$33.84
Change Percent:0.0%
Open:$33.06
Previous Close:$33.84
High:$34.06
Low:$33
Volume:193,799
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDRE Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$33.06
Close:$33.84
High:$34.06
Low:$33
Volume:193,799
Date:2024-07-01
Open:$33.68
Close:$33.06
High:$33.97
Low:$32.84
Volume:295,682
Date:2024-06-28
Open:$33.14
Close:$33.56
High:$33.57
Low:$32.85
Volume:1,847,303
Date:2024-06-27
Open:$32.51
Close:$32.93
High:$32.94
Low:$32.2015
Volume:184,716
Date:2024-06-26
Open:$31.25
Close:$32.51
High:$32.55
Low:$31.25
Volume:196,877
Date:2024-06-25
Open:$31.51
Close:$31.44
High:$31.9
Low:$31.4
Volume:194,548
Date:2024-06-24
Open:$31.34
Close:$31.6
High:$32.115
Low:$31.34
Volume:156,984
Date:2024-06-21
Open:$31.55
Close:$31.27
High:$31.56
Low:$31.07
Volume:407,011
Date:2024-06-20
Open:$32.34
Close:$31.6
High:$32.55
Low:$31.43
Volume:128,156
Date:2024-06-19
Open:$32.01
Close:$32.36
High:$32.5091
Low:$32
Volume:186,795
Date:2024-06-18
Open:$32.01
Close:$32.36
High:$32.5091
Low:$32
Volume:186,795
Date:2024-06-17
Open:$32.83
Close:$32.04
High:$32.885
Low:$31.94
Volume:326,409
Date:2024-06-14
Open:$33.5
Close:$32.8
High:$33.88
Low:$32.6
Volume:174,968
Date:2024-06-13
Open:$34.1
Close:$33.96
High:$34.135
Low:$33.24
Volume:137,724
Date:2024-06-12
Open:$33.98
Close:$34.05
High:$34.71
Low:$33.74
Volume:166,994
Date:2024-06-11
Open:$32.57
Close:$33.7
High:$33.81
Low:$32.25
Volume:275,590
Date:2024-06-10
Open:$32.45
Close:$32.71
High:$32.93
Low:$32.405
Volume:258,344
Date:2024-06-07
Open:$32.17
Close:$32.44
High:$32.62
Low:$31.92
Volume:205,938
Date:2024-06-06
Open:$32.91
Close:$32.24
High:$33.0285
Low:$32.14
Volume:205,810
Date:2024-06-05
Open:$31.98
Close:$33
High:$33.23
Low:$31.98
Volume:286,261