Cadre Holdings Inc (CDRE)

USD 42.88

(-0.33%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 19.67 20.17 17.4 18.0 332.5 Thousand
07 Dec, 2021 22.89 23.74 19.37 19.75 471.1 Thousand
06 Dec, 2021 20.41 22.8 19.86 21.98 330 Thousand
03 Dec, 2021 20.5 20.91 19.22 20.24 160.2 Thousand
02 Dec, 2021 20.07 20.63 18.91 20.24 143.6 Thousand
01 Dec, 2021 20.72 21.0 19.57 20.01 83.4 Thousand
30 Nov, 2021 19.98 20.65 19.32 20.27 67.1 Thousand
29 Nov, 2021 19.63 20.29 18.98 19.99 89.2 Thousand
26 Nov, 2021 19.42 19.74 18.43 19.5 68.7 Thousand
24 Nov, 2021 18.99 20.45 18.06 19.59 58.9 Thousand