Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Cadre Holdings, Inc. CDRE

Full chart Compare
Set alert

Price alert · CDRE

All alert types
33.42 USD +0.34 (+1.03%)

Regular-session close

33.42 0.00 0.00%

After hours · Nov 13, 5:05 PM ET

32.93 Day range 33.50
24.55 52-week range 46.07
YTD
-18.17%
1 year
-22.62%

CDRE price history

CDRE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202633.4333.4932.9333.42+0.34+1.03%335,544
Nov 12, 202634.3834.7933.0833.08-1.00-2.93%350,000
Nov 11, 202633.4734.2233.0534.08+0.31+0.92%388,400
Nov 10, 202633.6834.3133.0433.77-0.41-1.20%268,600
Nov 9, 202633.1834.3732.8334.18+1.58+4.85%322,900
Nov 6, 202631.8333.2531.3432.60+0.33+1.02%460,400
Nov 5, 202633.0033.9931.4832.27+1.43+4.64%593,800
Nov 4, 202632.0032.1530.6230.84-0.22-0.71%334,500
Nov 3, 202631.3931.9631.0631.06-0.45-1.43%288,200
Nov 2, 202630.6231.9030.5631.51+1.15+3.79%559,100
Oct 30, 202631.1431.4930.0330.36-0.74-2.38%320,500
Oct 29, 202630.5231.4530.4331.10+1.14+3.81%433,000
Oct 28, 202630.6530.9129.8629.96-0.68-2.22%253,200
Oct 27, 202630.4430.7629.8430.64+0.01+0.03%496,600
Oct 26, 202630.1530.8930.0430.63+0.64+2.13%399,400
Oct 23, 202629.0730.0628.5129.99+0.53+1.80%554,300
Oct 22, 202627.5329.5227.2429.46+1.86+6.74%564,400
Oct 21, 202627.2727.6027.0027.60+0.55+2.03%502,800
Oct 20, 202627.2227.3926.0927.05-0.02-0.07%643,200
Oct 19, 202626.3227.0825.9427.07+0.69+2.62%520,000
Oct 16, 202626.0526.5325.6726.38+0.46+1.77%502,300
Oct 15, 202625.9926.6825.8725.92+0.15+0.58%513,800
Oct 14, 202625.9526.0425.2525.77-0.38-1.45%431,500
Oct 13, 202625.7426.4624.9726.15+0.31+1.20%627,700
Oct 12, 202624.3825.8924.2525.84+1.29+5.25%837,600
Oct 9, 202624.7424.8924.0724.55-0.28-1.13%877,100
Oct 8, 202624.8425.0024.4224.83-0.14-0.56%679,400
Oct 7, 202625.2425.4924.5724.97-0.53-2.08%496,700
Oct 6, 202625.2725.9325.0725.50+0.50+2.00%608,300
Oct 5, 202624.9125.7824.4525.000.000.00%443,900
Oct 2, 202625.2825.7024.4225.00-0.01-0.04%517,000
Oct 1, 202625.0025.4924.6825.01-0.08-0.32%424,400
Sep 30, 202625.6625.7325.0825.09-0.44-1.72%426,100
Sep 29, 202625.9826.0225.2125.53-0.53-2.03%574,200
Sep 28, 202626.3226.6025.6426.06-0.33-1.25%409,800
Sep 25, 202626.2926.8326.0526.39+0.18+0.69%453,800
Sep 24, 202626.5926.6626.1926.21-0.49-1.84%334,200
Sep 23, 202626.4827.2626.1526.70-0.18-0.67%507,900
Sep 22, 202627.0727.3726.3926.88+0.25+0.94%669,700
Sep 21, 202626.5727.2526.1226.63+0.34+1.29%719,900
Sep 18, 202626.1326.7425.9426.29+0.19+0.73%1,573,800
Sep 17, 202626.7227.0225.9026.10-0.32-1.21%551,600
Sep 16, 202627.6927.7026.2826.42-1.22-4.41%442,300
Sep 15, 202628.7628.7627.2127.64-0.98-3.42%589,000
Sep 14, 202628.2528.6428.0028.62+0.04+0.14%429,900
Sep 11, 202629.2029.9428.4428.58-0.19-0.66%224,600
Sep 10, 202628.8229.2828.2428.77-0.35-1.20%224,300
Sep 9, 202629.3929.7028.7229.12-0.54-1.82%271,300
Sep 8, 202629.7230.1529.3829.66-0.10-0.34%207,900
Sep 4, 202629.3229.8229.1629.76-0.12-0.40%259,700
Sep 3, 202628.6330.1628.1129.88+1.27+4.44%455,700
Sep 2, 202628.7129.1628.3228.61+0.16+0.56%521,900
Sep 1, 202629.3730.1828.1028.45-1.21-4.08%367,900
Aug 31, 202630.4430.7429.2329.66-1.08-3.51%375,100
Aug 28, 202631.1931.3930.6130.74-0.36-1.16%205,600
Aug 27, 202631.4731.6830.9531.10-0.42-1.33%234,700
Aug 26, 202631.5032.4030.9531.52+0.13+0.41%244,400
Aug 25, 202633.5533.9531.2631.39-1.69-5.11%429,100
Aug 24, 202634.2434.2432.9433.08-1.04-3.05%380,100
Aug 21, 202634.2734.6533.8034.12+0.27+0.80%213,100
Aug 20, 202633.4333.9132.8833.85-0.29-0.85%228,200
Aug 19, 202633.4134.3733.1934.14+0.69+2.06%269,200
Aug 18, 202632.8933.7632.3333.45+0.15+0.45%295,500
Aug 17, 202634.1534.4333.0233.30-0.84-2.46%448,200
Aug 14, 202633.9634.3733.6234.14+0.24+0.71%258,000

65 days, newest first. Daily bars as drawn on the CDRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.