Cadre Holdings Inc (CDRE) Historical Prices & Data

Cadre Holdings Inc Historical Rates

Frequency

Daily

From Oct 25, 2024 to Nov 25, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	33.52	32.66	32.80	33.48	2.07%
Nov 21, 2024	33.12	32.46	32.50	32.80	0.92%
Nov 20, 2024	32.46	31.55	31.74	32.43	2.17%
Nov 19, 2024	32.06	30.46	30.88	31.95	3.47%
Nov 18, 2024	32.45	30.91	32.05	31.00	-3.28%
Nov 15, 2024	33.92	32.29	33.63	32.52	-3.30%
Nov 14, 2024	33.73	33.09	33.32	33.50	0.54%
Nov 13, 2024	34.84	33.31	34.65	33.33	-3.81%
Nov 12, 2024	35.09	33.69	34.46	34.45	-0.03%
Nov 11, 2024	36.01	34.79	36.01	34.83	-3.28%
Nov 8, 2024	35.19	33.83	34.12	34.93	2.37%
Nov 7, 2024	37.25	32.64	34.74	34.00	-2.13%
Nov 6, 2024	39.17	36.90	37.38	37.15	-0.62%
Nov 5, 2024	35.61	34.97	34.97	35.36	1.12%
Nov 4, 2024	35.66	34.82	35.08	34.88	-0.57%
Nov 1, 2024	35.76	34.94	35.00	35.20	0.57%
Oct 31, 2024	36.38	34.64	36.16	34.68	-4.08%
Oct 30, 2024	37.37	36.31	37.09	36.37	-1.94%
Oct 29, 2024	37.31	36.73	37.09	37.14	0.13%
Oct 28, 2024	37.36	36.97	37.33	37.20	-0.35%
Oct 25, 2024	37.55	36.72	37.37	37.03	-0.91%

Highest:39.17

Lowest:30.46

Average:34.49

Difference:-3.89

% Change:-10.40%

Data Vendor: Xignite Logo

Stocks