Stockscreener 앱 받기
40.25
1.87%
0.74
시간 외 거래:
40.25
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $40.53 | $38.94 | $1.59 | 394,021.0 | +1.87% |
| 2025-11-20 | $41.64 | $39.41 | $2.23 | 433,767.0 | -1.23% |
| 2025-11-19 | $40.80 | $39.72 | $1.08 | 240,199.0 | -0.52% |
| 2025-11-18 | $42.12 | $40.21 | $1.91 | 349,963.0 | -4.47% |
| 2025-11-17 | $43.27 | $42.06 | $1.21 | 295,577.0 | -2.03% |
| 2025-11-14 | $43.85 | $42.09 | $1.76 | 324,912.0 | -0.53% |
| 2025-11-13 | $44.36 | $42.86 | $1.50 | 376,482.0 | -0.09% |
| 2025-11-12 | $44.02 | $43.15 | $0.87 | 224,682.0 | -0.92% |
| 2025-11-11 | $43.98 | $42.74 | $1.24 | 253,469.0 | +0.72% |
| 2025-11-10 | $43.47 | $42.00 | $1.47 | 305,649.0 | +0.88% |
| 2025-11-07 | $43.59 | $41.90 | $1.69 | 300,077.0 | -1.17% |
| 2025-11-06 | $45.52 | $43.39 | $2.13 | 356,737.0 | -3.68% |
| 2025-11-05 | $46.64 | $41.89 | $4.75 | 489,470.0 | +6.07% |
| 2025-11-04 | $43.09 | $41.54 | $1.55 | 359,559.0 | +0.16% |
| 2025-11-03 | $42.62 | $41.36 | $1.26 | 381,503.0 | +0.00% |
| 2025-10-31 | $42.90 | $42.06 | $0.84 | 221,684.0 | -0.49% |
| 2025-10-30 | $43.91 | $42.46 | $1.45 | 183,472.0 | -1.18% |
| 2025-10-29 | $44.29 | $42.72 | $1.57 | 212,245.0 | -0.09% |
| 2025-10-28 | $43.63 | $42.49 | $1.14 | 167,532.0 | +0.72% |
| 2025-10-27 | $43.78 | $42.81 | $0.97 | 129,995.0 | -1.24% |
| 2025-10-24 | $43.63 | $42.67 | $0.955 | 187,225.0 | +2.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.64 | $38.94 | $7.70 | 5,480,088.0 | -5.20% |
| 2025-10 | $44.29 | $35.44 | $8.85 | 6,662,811.0 | +16.30% |
| 2025-09 | $37.82 | $30.24 | $7.58 | 6,522,834.0 | +18.50% |
| 2025-08 | $34.76 | $28.22 | $6.54 | 8,593,557.0 | -6.83% |
| 2025-07 | $34.38 | $31.58 | $2.80 | 4,720,350.0 | +3.83% |
| 2025-06 | $36.42 | $31.38 | $5.04 | 6,537,070.0 | -2.81% |
| 2025-05 | $37.22 | $28.95 | $8.27 | 7,379,611.0 | +12.42% |
| 2025-04 | $31.81 | $27.07 | $4.74 | 5,649,679.0 | -1.55% |
| 2025-03 | $35.76 | $28.74 | $7.02 | 6,113,394.0 | -11.93% |
| 2025-02 | $38.79 | $32.88 | $5.91 | 3,123,302.0 | -12.79% |
| 2025-01 | $40.24 | $31.56 | $8.68 | 5,475,155.0 | +19.35% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.21 | $30.86 | $6.35 | 6,969,084.0 | -3.95% |
| 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% |
0.46%
2.27%
자본화:
|
볼륨(24시간):