Cadre Holdings, Inc.

CDRE · NYSE

Prices in USD

Historical prices

Cadre Holdings, Inc. (CDRE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202630.6231.9030.5931.6531.65111,597
Oct 30, 202631.1431.4930.0330.3630.36320,500
Oct 29, 202630.5231.4530.4331.1031.00433,000
Oct 28, 202630.6530.9129.8729.9629.86253,200
Oct 27, 202630.4430.7629.8430.6430.54496,600
Oct 26, 202630.1530.8930.0430.6330.53399,400
Oct 23, 202629.0730.0628.5129.9929.89554,300
Oct 22, 202627.5329.5227.2429.4629.37564,400
Oct 21, 202627.2727.6027.0027.6027.51502,800
Oct 20, 202627.2227.3926.0927.0526.96643,200
Oct 19, 202626.3227.0825.9527.0726.98520,000
Oct 16, 202626.0526.5325.6726.3826.30502,300
Oct 15, 202625.9926.6825.8725.9225.84513,800
Oct 14, 202625.9526.0425.2525.7725.69431,500
Oct 13, 202625.7426.4624.9726.1526.07627,700
Oct 12, 202624.3825.8924.2525.8425.76837,600
Oct 9, 202624.7424.8924.0724.5524.47877,100
Oct 8, 202624.8425.0024.4224.8324.75679,400
Oct 7, 202625.2425.4924.5724.9724.89496,700
Oct 6, 202625.2725.9325.0725.5025.42608,300
Oct 5, 202624.9125.7824.4525.0024.92443,900
Oct 2, 202625.2825.7024.4225.0024.92517,000
Oct 1, 202625.0025.4924.6825.0124.93424,400
Sep 30, 202625.6625.7325.0825.0925.01426,100
Sep 29, 202625.9826.0225.2125.5325.45574,200