Cadre Inc. (CDRE)
29.10
-1.55 (-5.06%)
At close: Mar 28, 2025, 3:59 PM
28.65
-1.55%
Pre-market: Mar 31, 2025, 07:24 AM EDT
Cadre Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.59 | 30.76 | 29.06 | 29.08 | -1.57 | -5.12% | 281,755 |
| Mar 27, 2025 | 30.37 | 30.79 | 30.19 | 30.65 | 0.28 | 0.92% | 226,700 |
| Mar 26, 2025 | 31.44 | 31.59 | 30.23 | 30.37 | -0.95 | -3.03% | 173,500 |
| Mar 25, 2025 | 31.49 | 31.82 | 31.13 | 31.32 | -0.25 | -0.79% | 298,300 |
| Mar 24, 2025 | 31.57 | 32.04 | 31.31 | 31.57 | 0.40 | 1.28% | 267,466 |
| Mar 21, 2025 | 31.91 | 32.11 | 30.45 | 31.17 | -0.73 | -2.29% | 604,300 |
| Mar 20, 2025 | 32.39 | 32.40 | 31.43 | 31.90 | -0.46 | -1.42% | 257,221 |
| Mar 19, 2025 | 31.88 | 32.61 | 31.37 | 32.36 | 0.03 | 0.09% | 393,032 |
| Mar 18, 2025 | 32.42 | 32.59 | 31.93 | 32.33 | -0.10 | -0.31% | 348,237 |
| Mar 17, 2025 | 33.11 | 33.69 | 32.03 | 32.43 | -1.29 | -3.83% | 396,100 |
| Mar 14, 2025 | 35.38 | 35.38 | 33.04 | 33.72 | -1.19 | -3.41% | 379,226 |
| Mar 13, 2025 | 35.01 | 35.22 | 33.64 | 34.91 | -0.32 | -0.91% | 395,641 |
| Mar 12, 2025 | 31.59 | 35.76 | 31.59 | 35.23 | 1.71 | 5.10% | 588,600 |
| Mar 11, 2025 | 33.84 | 34.26 | 33.17 | 33.52 | -0.33 | -0.97% | 296,200 |
| Mar 10, 2025 | 34.00 | 34.54 | 33.79 | 33.85 | -0.17 | -0.50% | 340,227 |
| Mar 7, 2025 | 32.80 | 34.10 | 32.68 | 34.02 | 1.10 | 3.34% | 168,616 |
| Mar 6, 2025 | 32.46 | 33.33 | 32.46 | 32.92 | 0.12 | 0.37% | 196,911 |
| Mar 5, 2025 | 32.45 | 33.02 | 32.45 | 32.80 | 0.48 | 1.49% | 154,500 |
| Mar 4, 2025 | 32.16 | 32.81 | 31.68 | 32.32 | -0.09 | -0.28% | 135,028 |
| Mar 3, 2025 | 33.79 | 33.96 | 32.38 | 32.41 | -1.21 | -3.60% | 183,254 |
| Feb 28, 2025 | 33.09 | 33.63 | 32.89 | 33.62 | 0.55 | 1.66% | 220,700 |
| Feb 27, 2025 | 33.40 | 34.98 | 33.04 | 33.07 | -0.35 | -1.05% | 155,300 |
| Feb 26, 2025 | 33.49 | 34.22 | 33.37 | 33.42 | 0.07 | 0.21% | 152,730 |
| Feb 25, 2025 | 33.64 | 34.31 | 33.12 | 33.35 | 0.00 | 0.00% | 187,707 |
| Feb 24, 2025 | 33.70 | 34.13 | 33.26 | 33.35 | -0.23 | -0.68% | 124,700 |
| Feb 21, 2025 | 35.38 | 35.38 | 33.55 | 33.58 | -1.37 | -3.92% | 223,100 |
| Feb 20, 2025 | 35.38 | 35.42 | 34.62 | 34.95 | -0.57 | -1.60% | 127,445 |
| Feb 19, 2025 | 35.14 | 35.87 | 34.89 | 35.52 | 0.27 | 0.77% | 174,300 |
| Feb 18, 2025 | 35.26 | 35.49 | 34.95 | 35.25 | 0.20 | 0.57% | 144,609 |
| Feb 14, 2025 | 35.69 | 35.88 | 34.91 | 35.05 | -0.65 | -1.82% | 109,800 |
| Feb 13, 2025 | 35.94 | 36.12 | 34.99 | 35.70 | 0.02 | 0.06% | 318,222 |
| Feb 12, 2025 | 36.28 | 36.42 | 35.31 | 35.68 | -0.75 | -2.06% | 143,627 |
| Feb 11, 2025 | 35.91 | 36.49 | 35.74 | 36.43 | 0.14 | 0.39% | 144,256 |
| Feb 10, 2025 | 35.73 | 36.44 | 35.73 | 36.29 | 0.89 | 2.51% | 138,100 |
| Feb 7, 2025 | 35.95 | 36.80 | 35.40 | 35.40 | -0.55 | -1.53% | 159,100 |
| Feb 6, 2025 | 36.88 | 37.18 | 35.74 | 35.95 | -0.89 | -2.42% | 157,341 |
| Feb 5, 2025 | 37.23 | 37.40 | 36.74 | 36.84 | -0.29 | -0.78% | 135,705 |
| Feb 4, 2025 | 37.48 | 37.85 | 37.09 | 37.13 | -0.23 | -0.62% | 206,501 |
| Feb 3, 2025 | 37.79 | 38.79 | 37.32 | 37.36 | -1.19 | -3.09% | 206,800 |
| Jan 31, 2025 | 39.41 | 39.43 | 38.52 | 38.55 | -0.78 | -1.98% | 121,031 |
| Jan 30, 2025 | 38.91 | 39.60 | 38.91 | 39.33 | 0.65 | 1.68% | 154,313 |
| Jan 29, 2025 | 39.51 | 39.66 | 38.66 | 38.68 | -0.68 | -1.73% | 162,200 |
| Jan 28, 2025 | 39.93 | 40.24 | 38.95 | 39.36 | -0.48 | -1.20% | 265,044 |
| Jan 27, 2025 | 38.75 | 39.96 | 38.35 | 39.84 | 0.34 | 0.86% | 358,785 |
| Jan 24, 2025 | 38.48 | 39.76 | 37.90 | 39.50 | 1.01 | 2.62% | 422,300 |
| Jan 23, 2025 | 38.99 | 39.42 | 38.04 | 38.49 | -0.90 | -2.28% | 264,900 |
| Jan 22, 2025 | 39.29 | 39.60 | 38.74 | 39.39 | 0.46 | 1.18% | 292,000 |
| Jan 21, 2025 | 38.76 | 40.04 | 38.33 | 38.93 | 0.74 | 1.94% | 641,321 |
| Jan 17, 2025 | 36.35 | 38.45 | 36.29 | 38.19 | 2.16 | 6.00% | 359,333 |
| Jan 16, 2025 | 35.13 | 36.31 | 34.52 | 36.03 | 1.58 | 4.59% | 344,437 |