Cadre Inc. (CDRE)
NYSE: CDRE
· Real-Time Price · USD
29.05
-0.17 (-0.58%)
At close: Aug 15, 2025, 12:40 PM
CDRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 29.57 | 30.12 | 28.79 | 29.22 | 29.22 | -2.44% | 366,235 |
Aug 13, 2025 | 28.53 | 30.17 | 28.31 | 29.95 | 29.95 | 0.77% | 654,908 |
Aug 12, 2025 | 28.75 | 30.27 | 28.22 | 29.72 | 29.72 | 4.50% | 748,900 |
Aug 11, 2025 | 30.61 | 30.61 | 28.42 | 28.44 | 28.44 | -6.91% | 434,658 |
Aug 8, 2025 | 31.06 | 31.24 | 30.35 | 30.55 | 30.55 | -1.71% | 584,700 |
Aug 7, 2025 | 29.22 | 31.20 | 29.00 | 31.08 | 31.08 | 7.73% | 593,288 |
Aug 6, 2025 | 32.00 | 32.55 | 28.67 | 28.85 | 28.85 | -15.86% | 1,566,470 |
Aug 5, 2025 | 33.27 | 34.76 | 33.17 | 34.29 | 34.29 | 3.69% | 400,796 |
Aug 4, 2025 | 32.59 | 33.15 | 32.36 | 33.07 | 33.07 | 2.26% | 265,300 |
Aug 1, 2025 | 32.44 | 32.71 | 31.92 | 32.34 | 32.34 | -2.21% | 286,235 |
Jul 31, 2025 | 32.46 | 33.45 | 32.30 | 33.07 | 32.98 | 1.13% | 278,531 |
Jul 30, 2025 | 33.61 | 33.74 | 32.24 | 32.70 | 32.61 | -1.54% | 164,400 |
Jul 29, 2025 | 33.75 | 33.94 | 33.21 | 33.21 | 33.11 | -1.34% | 234,916 |
Jul 28, 2025 | 34.06 | 34.06 | 33.38 | 33.66 | 33.56 | -0.68% | 190,300 |
Jul 25, 2025 | 33.92 | 34.04 | 33.41 | 33.89 | 33.79 | 0.56% | 178,600 |
Jul 24, 2025 | 33.62 | 34.38 | 33.41 | 33.70 | 33.60 | -0.33% | 266,441 |
Jul 23, 2025 | 33.10 | 33.82 | 32.98 | 33.81 | 33.71 | 3.17% | 180,800 |
Jul 22, 2025 | 32.15 | 32.99 | 32.15 | 32.77 | 32.68 | 1.61% | 201,600 |
Jul 21, 2025 | 32.78 | 32.80 | 32.21 | 32.25 | 32.16 | -1.19% | 159,508 |
Jul 18, 2025 | 32.61 | 32.88 | 32.47 | 32.64 | 32.55 | 0.21% | 154,709 |