Cadre Holdings Inc Historical Data - CDRE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Cadre Holdings Inc (CDRE)
Cadre Holdings Inc (CDRE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.337971635	37.37	38.91	36.6	414639	37.79303454	CS
4	1.56	4.29633709722	36.31	38.91	33.014	218694	36.43434477	CS
12	3.83	11.2514688602	34.04	39.2	32.2	197307	35.98114749	CS
26	1.99	5.54626532887	35.88	39.2	29.185	239191	34.21178718	CS
52	11.68	44.5971744941	26.19	39.805	26.08	222162	33.76550722	CS
156	22.87	152.466666667	15	39.805	14.16	163681	27.8752327	CS
260	22.87	152.466666667	15	39.805	14.16	163681	27.8752327	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727476800	37.87	-0.01	-0.03	38.1	38.15	37.605	225643
1727390400	37.88	0.48	1.28	37.83	38.23	37.4	215535
1727304000	37.4	0.47	1.27	37.02	37.43	36.6	178639
1727217600	36.93	-0.36	-0.97	37.5	37.5	36.66	198027
1727131200	37.29	-0.72	-1.89	38.01	38.415	37.28	137435
1726872000	38.01	0.65	1.74	37.37	38.91	37.03	1343559
1726785600	37.36	0.86	2.36	37	37.64	36.845	107026
1726699200	36.5	0.07	0.19	36.55	36.9699	36	150057
1726612800	36.43	0.29	0.80	36.44	36.89	36.04	135562
1726526400	36.14	0.37	1.03	36.11	36.49	35.639	170593
1726267200	35.77	0.74	2.11	35.42	36.08	35.235	146518
1726180800	35.03	0.58	1.68	34.5	35.09	34.37	124985
1726094400	34.45	0.68	2.01	33.69	34.53	33.014	111175
1726008000	33.77	-0.13	-0.38	33.84	34.3	33.33	326695
1725921600	33.9	0.06	0.18	33.94	34.24	33.77	322006
1725662400	33.84	-1.35	-3.84	35.27	35.37	33.69	107673
1725576000	35.19	-0.02	-0.06	35.57	35.69	34.9401	86557
1725489600	35.21	0.37	1.06	34.69	35.22	34.52	82714
1725403200	34.84	-1.41	-3.89	36.01	36.36	34.65	128184
1725057600	36.25	0.17	0.47	36.31	36.31	35.71	99054
1724971200	36.08	0.54	1.52	35.89	36.415	35.765	84062
1724884800	35.54	-0.2	-0.56	35.73	36.13	35.28	91691
1724798400	35.74	0.16	0.45	35.48	36.04	35.24	94844
1724712000	35.58	-0.41	-1.14	36.28	36.32	35.56	84162
1724452800	35.99	0.98	2.80	35.39	36.34	35.22	135208
1724366400	35.01	-0.43	-1.21	35.44	35.625	34.99	107372
1724280000	35.44	0.33	0.94	35.36	35.58	34.52	203773
1724193600	35.11	-0.03	-0.09	35.14	35.78	34.93	418529
1724107200	35.14	0.43	1.24	34.75	35.235	34.52	202308
1723848000	34.71	0.31	0.90	34.3	34.85	34.3	199734
1723761600	34.4	0.46	1.36	34.74	34.74	33.6	196126
1723675200	33.94	0.04	0.12	33.43	34.085	33.27	135715
1723588800	33.9	-0.1	-0.29	34.2	34.29	33.57	156642
1723502400	34	0.15	0.44	33.85	34.415	32.6499	233456
1723243200	33.85	-0.34	-0.99	34.19	34.37	33.57	206533
1723156800	34.19	1.45	4.43	33.24	34.25	32.799999	130022
1723070400	32.74	0.16	0.49	33.21	33.6	32.72	152377
1722984000	32.58	-0.24	-0.73	32.759999	33.32	32.58	210578
1722897600	32.82	-1.44	-4.20	32.36	33.36	32.2	218869
1722638400	34.26	-1.48	-4.14	34.62	34.76	33.73	207834
1722552000	35.74	-0.96	-2.62	36.61	36.73	35.11	163604
1722465600	36.7	0.34	0.94	36.61	37.49	36.555	165375
1722379200	36.36	-0.17	-0.47	36.82	36.895	36.205	129046
1722292800	36.53	-0.36	-0.98	37.07	37.28	36.33	117592
1722033600	36.89	0.1	0.27	37.47	37.47	36.54	247432
1721947200	36.79	-0.52	-1.39	37.31	37.89	36.37	328023
1721860800	37.31	-1.15	-2.99	38.18	38.605	37.25	229378
1721774400	38.46	0.51	1.34	37.95	38.91	37.49	272010
1721688000	37.95	0.29	0.77	37.73	38.26	37.465	241260
1721428800	37.66	-0.05	-0.13	37.71	37.795	37.3544	113407
1721342400	37.71	-0.11	-0.29	37.78	38.4	37.4	164295
1721256000	37.82	-0.75	-1.94	38.17	38.49	37.38	219979
1721169600	38.57	1.11	2.96	37.77	39.2	37.46	417421
1721083200	37.46	0.65	1.77	37.18	38.16	37.18	261882
1720824000	36.81	1.42	4.01	35.66	37.06	35.49	276562
1720737600	35.39	0.35	1.00	35.45	36.345	35.25	212327
1720651200	35.04	0.46	1.33	34.76	35.06	34.5	94075
1720564800	34.58	-0.08	-0.23	34.69	35	34.22	115536
1720478400	34.66	0.02	0.06	34.75	35.32	34.5485	273251
1720219200	34.64	0.6	1.76	34.04	34.65	33.67	146709
1720040640	34.04	0.2	0.59	33.8	34.14	33.645	80568
1719960000	33.84	0.78	2.36	33.06	34.06	33	193810
1719873600	33.06	0.13	0.39	33.68	33.97	32.84	295673

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions