Stockscreener 앱 받기
31.00
4.67%
-1.52
시간 외 거래:
30.76
-0.24
-0.77%
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $32.45 | $30.91 | $1.54 | 387,279.0 | -4.67% |
| 2024-11-15 | $33.92 | $32.29 | $1.63 | 365,558.0 | -2.93% |
| 2024-11-14 | $33.73 | $33.09 | $0.6396 | 233,958.0 | +0.51% |
| 2024-11-13 | $34.84 | $33.31 | $1.52 | 203,247.0 | -3.25% |
| 2024-11-12 | $35.09 | $33.69 | $1.40 | 226,650.0 | -1.09% |
| 2024-11-11 | $36.01 | $34.79 | $1.22 | 190,126.0 | -0.29% |
| 2024-11-08 | $35.19 | $33.83 | $1.36 | 234,631.0 | +2.74% |
| 2024-11-07 | $37.25 | $32.64 | $4.61 | 502,514.0 | -8.48% |
| 2024-11-06 | $39.17 | $36.90 | $2.27 | 283,893.0 | +5.06% |
| 2024-11-05 | $35.61 | $34.97 | $0.64 | 105,656.0 | +1.38% |
| 2024-11-04 | $35.66 | $34.82 | $0.84 | 94,978.0 | -0.91% |
| 2024-11-01 | $35.76 | $34.94 | $0.8238 | 194,129.0 | +1.24% |
| 2024-10-31 | $36.47 | $34.73 | $1.74 | 152,503.0 | -4.64% |
| 2024-10-30 | $37.46 | $36.40 | $1.06 | 111,429.0 | -2.07% |
| 2024-10-29 | $37.40 | $36.83 | $0.5746 | 115,215.0 | -0.16% |
| 2024-10-28 | $37.45 | $37.06 | $0.39 | 139,747.0 | +0.46% |
| 2024-10-25 | $37.64 | $36.81 | $0.83 | 75,108.0 | +0.13% |
| 2024-10-24 | $37.86 | $37.05 | $0.805 | 83,066.0 | -0.99% |
| 2024-10-23 | $37.54 | $37.05 | $0.485 | 80,302.0 | -0.40% |
| 2024-10-22 | $38.21 | $37.44 | $0.77 | 66,557.0 | -1.80% |
| 2024-10-21 | $38.66 | $37.98 | $0.68 | 130,642.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $39.17 | $30.91 | $8.26 | 3,409,898.0 | -10.84% |
| 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% |
1.04%
1.11%
자본화:
|
볼륨(24시간):