Stockscreener 앱 받기
33.95
5.03%
-1.80
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $35.66 | $33.86 | $1.80 | 596,597.0 | -5.03% |
| 2024-12-19 | $36.89 | $35.14 | $1.75 | 279,825.0 | -1.52% |
| 2024-12-18 | $37.21 | $35.67 | $1.54 | 547,465.0 | +1.62% |
| 2024-12-17 | $36.60 | $35.13 | $1.47 | 292,556.0 | -1.81% |
| 2024-12-16 | $36.42 | $35.06 | $1.36 | 245,594.0 | +3.12% |
| 2024-12-13 | $35.99 | $34.90 | $1.09 | 276,300.0 | -1.40% |
| 2024-12-12 | $36.46 | $35.44 | $1.02 | 245,767.0 | +0.28% |
| 2024-12-11 | $35.76 | $35.11 | $0.65 | 256,796.0 | +1.91% |
| 2024-12-10 | $35.39 | $34.31 | $1.08 | 201,270.0 | -0.77% |
| 2024-12-09 | $36.07 | $35.08 | $0.9901 | 228,932.0 | -0.70% |
| 2024-12-06 | $36.44 | $34.98 | $1.46 | 550,465.0 | -0.84% |
| 2024-12-05 | $36.48 | $34.87 | $1.61 | 442,994.0 | +1.96% |
| 2024-12-04 | $35.50 | $34.69 | $0.815 | 299,268.0 | +1.30% |
| 2024-12-03 | $34.90 | $33.76 | $1.14 | 406,921.0 | +1.43% |
| 2024-12-02 | $34.47 | $33.05 | $1.42 | 348,030.0 | +2.43% |
| 2024-11-29 | $33.87 | $33.31 | $0.56 | 159,195.0 | -0.18% |
| 2024-11-27 | $33.75 | $33.01 | $0.74 | 284,286.0 | -0.30% |
| 2024-11-26 | $33.84 | $33.14 | $0.6967 | 244,588.0 | -0.15% |
| 2024-11-25 | $34.10 | $33.37 | $0.73 | 205,430.0 | +0.36% |
| 2024-11-22 | $33.52 | $32.66 | $0.8599 | 256,027.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $37.21 | $33.05 | $4.16 | 5,815,377.0 | +1.68% |
| 2024-11 | $39.17 | $30.46 | $8.71 | 5,113,803.0 | -3.97% |
| 2024-10 | $40.28 | $34.73 | $5.55 | 3,302,045.0 | -8.38% |
| 2024-09 | $38.91 | $33.01 | $5.90 | 4,136,941.0 | +4.69% |
| 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% |
1.38%
자본화:
|
볼륨(24시간):