Cadre Holdings Inc (CDRE)

USD 42.88

(-0.33%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 34.89 37.14 34.89 36.97 567.8 Thousand
22 Sep, 2025 33.69 34.51 33.3 34.5 211.2 Thousand
19 Sep, 2025 34.35 34.35 33.74 33.77 645.7 Thousand
18 Sep, 2025 32.95 34.38 32.68 34.3 282.5 Thousand
17 Sep, 2025 33.18 33.45 32.78 32.85 323.1 Thousand
16 Sep, 2025 33.07 33.34 32.72 32.98 671.9 Thousand
15 Sep, 2025 32.65 32.84 31.91 32.77 232.6 Thousand
12 Sep, 2025 32.33 32.6 32.06 32.52 237.7 Thousand
11 Sep, 2025 31.54 32.59 31.52 32.49 177.7 Thousand
10 Sep, 2025 31.31 31.79 31.03 31.5 158.8 Thousand