Stockscreener 앱 받기
33.84
3.84%
-1.35
시간 외 거래:
33.84
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $35.27 | $33.69 | $1.58 | 104,493.0 | -3.84% |
| 2024-09-05 | $35.57 | $34.94 | $0.6299 | 85,878.0 | -0.06% |
| 2024-09-04 | $35.22 | $34.52 | $0.70 | 81,693.0 | +1.06% |
| 2024-09-03 | $36.13 | $34.65 | $1.48 | 121,975.0 | -3.89% |
| 2024-08-30 | $36.31 | $35.71 | $0.60 | 92,935.0 | +0.47% |
| 2024-08-29 | $36.41 | $35.77 | $0.65 | 81,446.0 | +1.52% |
| 2024-08-28 | $36.13 | $35.28 | $0.85 | 89,981.0 | -0.56% |
| 2024-08-27 | $36.04 | $35.24 | $0.80 | 92,517.0 | +0.45% |
| 2024-08-26 | $36.28 | $35.56 | $0.72 | 82,494.0 | -1.14% |
| 2024-08-23 | $36.34 | $35.28 | $1.06 | 131,609.0 | +2.80% |
| 2024-08-22 | $35.62 | $34.99 | $0.635 | 106,642.0 | -1.21% |
| 2024-08-21 | $35.58 | $34.52 | $1.06 | 201,813.0 | +0.94% |
| 2024-08-20 | $35.78 | $34.93 | $0.85 | 388,538.0 | -0.09% |
| 2024-08-19 | $35.23 | $34.52 | $0.715 | 153,948.0 | +1.24% |
| 2024-08-16 | $34.85 | $34.30 | $0.55 | 196,205.0 | +0.90% |
| 2024-08-15 | $34.74 | $33.60 | $1.14 | 193,574.0 | +1.36% |
| 2024-08-14 | $34.09 | $33.27 | $0.815 | 134,390.0 | +0.12% |
| 2024-08-13 | $34.29 | $33.57 | $0.72 | 153,669.0 | -0.29% |
| 2024-08-12 | $34.41 | $32.65 | $1.77 | 231,132.0 | +0.44% |
| 2024-08-09 | $34.33 | $33.57 | $0.76 | 201,567.0 | -0.99% |
Cadre Holdings Inc 주식 (CDRE) 연도별 가격 이력
이 심층 분석에서는 Cadre Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadre Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $36.13 | $33.69 | $2.45 | 498,532.0 | -6.65% |
| 2024-08 | $36.73 | $32.20 | $4.53 | 3,561,388.0 | -1.23% |
| 2024-07 | $39.20 | $32.84 | $6.36 | 4,266,711.0 | +9.36% |
| 2024-06 | $34.71 | $31.07 | $3.64 | 5,414,970.0 | +2.19% |
| 2024-05 | $34.86 | $29.18 | $5.68 | 5,576,373.0 | -1.53% |
| 2024-04 | $37.09 | $32.42 | $4.67 | 5,713,736.0 | -7.87% |
| 2024-03 | $39.80 | $34.23 | $5.57 | 8,486,657.0 | +0.75% |
| 2024-02 | $36.77 | $33.83 | $2.94 | 3,121,288.0 | +5.71% |
| 2024-01 | $34.72 | $31.12 | $3.60 | 3,217,115.0 | +3.34% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.62 | $30.94 | $2.68 | 5,409,612.0 | +2.14% |
| 2023-11 | $33.18 | $27.84 | $5.34 | 3,720,841.0 | +14.80% |
| 2023-10 | $29.61 | $26.13 | $3.48 | 2,216,294.0 | +5.25% |
| 2023-09 | $27.00 | $25.15 | $1.85 | 2,268,145.0 | +0.87% |
| 2023-08 | $26.96 | $22.73 | $4.23 | 2,157,932.0 | +13.54% |
| 2023-07 | $23.71 | $21.42 | $2.29 | 1,013,694.0 | +6.74% |
| 2023-06 | $23.17 | $19.13 | $4.04 | 3,040,439.0 | +4.31% |
| 2023-05 | $22.97 | $20.20 | $2.77 | 1,476,220.0 | -0.76% |
| 2023-04 | $22.57 | $20.51 | $2.06 | 1,050,014.0 | -2.23% |
| 2023-03 | $22.76 | $16.58 | $6.18 | 2,387,315.0 | +0.28% |
| 2023-02 | $23.97 | $21.10 | $2.87 | 1,213,061.0 | -6.16% |
| 2023-01 | $22.90 | $19.57 | $3.33 | 1,687,948.0 | +13.65% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.48 | $19.48 | $7.00 | 3,372,837.0 | -22.36% |
| 2022-11 | $31.50 | $24.71 | $6.79 | 3,891,864.0 | -11.68% |
| 2022-10 | $30.23 | $24.41 | $5.82 | 2,144,904.0 | +22.07% |
| 2022-09 | $28.52 | $23.50 | $5.02 | 3,551,999.0 | -5.65% |
| 2022-08 | $27.47 | $23.22 | $4.25 | 2,753,998.0 | +7.82% |
| 2022-07 | $23.77 | $18.99 | $4.79 | 3,195,633.0 | +20.23% |
| 2022-06 | $28.49 | $17.74 | $10.75 | 11,896,024.0 | -21.91% |
| 2022-05 | $27.85 | $22.75 | $5.10 | 2,488,261.0 | -0.75% |
| 2022-04 | $26.90 | $22.77 | $4.13 | 503,195.0 | +0.00% |
0.97%
자본화:
|
볼륨(24시간):