23.91
price up icon0.63%   0.15
 
loading

Cadeler As Adr Stock (CDLR) Price History

The historical daily chart and data for Cadeler As Adr stock (CDLR), show that the latest closing stock price as of November 21, 2024, is $23.91.
  • Cadeler As Adr all-time high stock price is $28.75, occurred on October 01, 2024.
  • The lowest Cadeler As Adr stock price recorded was $16.29 on February 21, 2024. Since then, Cadeler As Adr's stock price has risen over 46.78% to $23.91 now.
  • The 52-week high stock price for CDLR is $28.75, representing a 20.24% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for CDLR is $16.29, indicating a -31.87% decrease from the current share price, occurred on February 21, 2024.
The table below shows more information about CDLR historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $24.07 $23.89 $0.18 16,282.0 +0.55%
Nov 20, 2024 $23.76 $23.47 $0.29 11,814.0 +0.55%
Nov 19, 2024 $23.87 $23.26 $0.61 29,655.0 +0.00%
Nov 18, 2024 $23.83 $23.48 $0.35 25,520.0 -2.07%
Nov 15, 2024 $24.14 $23.93 $0.2052 19,980.0 +1.17%
Nov 14, 2024 $24.14 $23.77 $0.3751 39,607.0 -1.12%
Nov 13, 2024 $24.34 $24.12 $0.22 16,375.0 -1.15%
Nov 12, 2024 $24.84 $24.39 $0.45 32,130.0 -2.67%
Nov 11, 2024 $25.34 $24.91 $0.43 45,983.0 +0.20%
Nov 08, 2024 $25.43 $25.00 $0.43 27,205.0 -1.53%
Nov 07, 2024 $25.95 $25.37 $0.58 40,378.0 +1.97%
Nov 06, 2024 $25.14 $24.80 $0.335 114,087.0 -8.82%
Nov 05, 2024 $27.33 $26.72 $0.61 17,558.0 +2.21%
Nov 04, 2024 $27.05 $26.57 $0.4796 27,789.0 +0.41%
Nov 01, 2024 $27.07 $26.52 $0.55 20,276.0 -0.97%
Oct 31, 2024 $27.03 $26.66 $0.37 26,761.0 +0.07%
Oct 30, 2024 $27.15 $26.68 $0.47 29,745.0 -0.15%
Oct 29, 2024 $27.08 $26.67 $0.41 19,628.0 +1.74%
Oct 28, 2024 $26.83 $26.45 $0.3794 25,373.0 -2.58%
Oct 25, 2024 $27.52 $26.89 $0.63 50,166.0 -0.44%
Oct 24, 2024 $27.28 $26.82 $0.46 65,546.0 +1.94%
Oct 23, 2024 $27.03 $26.75 $0.28 31,497.0 -2.09%
Oct 22, 2024 $27.59 $27.26 $0.33 40,110.0 -0.47%

Cadeler As Adr Stock (CDLR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cadeler As Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadeler As Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cadeler As Adr Stock (CDLR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $27.33 $23.26 $4.07 484,639.0 -11.16%
Oct, 2024 $28.75 $26.45 $2.30 879,774.0 -4.58%
Sep, 2024 $28.19 $24.48 $3.71 501,228.0 +5.58%
Aug, 2024 $27.32 $23.22 $4.10 866,233.0 +2.50%
Jul, 2024 $26.14 $24.30 $1.84 767,375.0 +4.04%
Jun, 2024 $26.00 $22.99 $3.01 1,144,312.0 -0.04%
May, 2024 $25.26 $17.84 $7.43 5,153,212.0 +34.55%
Apr, 2024 $19.48 $17.50 $1.98 2,263,339.0 +2.59%
Mar, 2024 $19.70 $16.58 $3.12 2,452,444.0 +5.47%
Feb, 2024 $18.45 $16.29 $2.16 1,303,711.0 -4.87%
Jan, 2024 $18.80 $17.49 $1.31 3,090,421.0 -1.74%

Cadeler As Adr Stock (CDLR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.91 $17.39 $1.52 1,562,995.0 +0.00%
engineering_construction STN
$85.26
price up icon 1.52%
engineering_construction APG
$36.32
price up icon 1.59%
engineering_construction BLD
$354.60
price up icon 0.66%
$40.39
price down icon 0.18%
engineering_construction MTZ
$143.64
price up icon 2.06%
engineering_construction ACM
$110.00
price up icon 1.26%
Cap:     |  Volume (24h):