Cadre Holdings Inc (CDRE)

USD 42.88

(-0.33%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 41.2 42.06 40.84 41.38 225.2 Thousand
20 Oct, 2025 41.14 42.91 40.98 41.3 246.6 Thousand
17 Oct, 2025 40.48 41.36 40.14 40.69 230.8 Thousand
16 Oct, 2025 40.71 41.39 40.31 40.99 262.4 Thousand
15 Oct, 2025 41.28 41.65 39.64 40.59 325.6 Thousand
14 Oct, 2025 38.6 42.06 38.38 41.07 375.4 Thousand
13 Oct, 2025 38.84 39.44 38.35 38.97 560.9 Thousand
10 Oct, 2025 38.9 39.36 37.58 38.36 874.2 Thousand
09 Oct, 2025 39.0 39.8 38.21 38.48 458.4 Thousand
08 Oct, 2025 37.67 38.72 37.35 38.56 271.1 Thousand