33.41
price up icon0.24%   +0.0102
 
loading

Cadre Holdings Inc Stock (CDRE) Price History

The historical daily chart and data for Cadre Holdings Inc stock (CDRE), show that the latest closing stock price as of April 24, 2024, is $33.41.
  • Cadre Holdings Inc all-time high stock price is $39.80, occurred on March 13, 2024.
  • The lowest Cadre Holdings Inc stock price recorded was $16.58 on March 16, 2023. Since then, Cadre Holdings Inc's stock price has risen over 101.51% to $33.41 now.
  • The 52-week high stock price for CDRE is $39.80, representing a 19.14% increase from the current share price, occurred on March 13, 2024.
  • The 52-week low stock price for CDRE is $19.13, indicating a -42.74% decrease from the current share price, occurred on June 06, 2023.
  • The closing price of Cadre Holdings Inc (CDRE) stock in the beginning of 2023 was $24.37. The stock closed the year at $20.14, a loss of over -17.36% for the year.
The table below shows more information about CDRE historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $33.44 $33.40 $0.04 2,037.0 +0.12%
Apr 23, 2024 $33.70 $33.12 $0.58 142,134.0 +0.57%
Apr 22, 2024 $33.41 $32.81 $0.60 264,496.0 +1.07%
Apr 19, 2024 $33.30 $32.68 $0.625 138,177.0 -0.33%
Apr 18, 2024 $33.78 $32.75 $1.03 209,354.0 -0.39%
Apr 17, 2024 $34.07 $33.01 $1.06 121,908.0 -1.37%
Apr 16, 2024 $33.75 $32.94 $0.81 144,234.0 +0.03%
Apr 15, 2024 $34.14 $33.13 $1.01 297,062.0 -0.09%
Apr 12, 2024 $34.36 $33.39 $0.97 315,345.0 -1.76%
Apr 11, 2024 $34.63 $33.79 $0.8375 266,946.0 +1.15%
Apr 10, 2024 $34.40 $32.76 $1.64 408,390.0 -0.32%
Apr 09, 2024 $36.22 $33.87 $2.35 513,981.0 -5.60%
Apr 08, 2024 $37.09 $35.72 $1.37 628,850.0 -1.97%
Apr 05, 2024 $36.72 $35.92 $0.80 268,426.0 +1.98%
Apr 04, 2024 $36.63 $35.59 $1.05 306,299.0 +0.42%
Apr 03, 2024 $36.09 $35.39 $0.70 289,447.0 +0.39%
Apr 02, 2024 $36.18 $35.32 $0.86 183,126.0 -1.25%
Apr 01, 2024 $36.41 $35.88 $0.53 314,760.0 -0.33%
Mar 28, 2024 $36.26 $35.63 $0.625 267,448.0 +1.09%
Mar 27, 2024 $36.52 $35.80 $0.725 585,071.0 +0.51%
Mar 26, 2024 $35.97 $35.01 $0.965 446,529.0 +2.68%

Cadre Holdings Inc Stock (CDRE) Year by Year Price History

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

Cadre Holdings Inc Stock (CDRE) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $37.09 $32.68 $4.41 4,814,972.0 -7.62%
Mar, 2024 $39.80 $34.23 $5.57 8,486,657.0 +0.75%
Feb, 2024 $36.77 $33.83 $2.94 3,121,288.0 +5.71%
Jan, 2024 $34.72 $31.12 $3.60 3,217,115.0 +3.34%

Cadre Holdings Inc Stock (CDRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.62 $30.94 $2.68 5,409,612.0 +2.14%
Nov, 2023 $33.18 $27.84 $5.34 3,720,841.0 +14.80%
Oct, 2023 $29.61 $26.13 $3.48 2,216,294.0 +5.25%
Sep, 2023 $27.00 $25.15 $1.85 2,268,145.0 +0.87%
Aug, 2023 $26.96 $22.73 $4.23 2,157,932.0 +13.54%
Jul, 2023 $23.71 $21.42 $2.29 1,013,694.0 +6.74%
Jun, 2023 $23.17 $19.13 $4.04 3,040,439.0 +4.31%
May, 2023 $22.97 $20.20 $2.77 1,476,220.0 -0.76%
Apr, 2023 $22.57 $20.51 $2.06 1,050,014.0 -2.23%
Mar, 2023 $22.76 $16.58 $6.18 2,387,315.0 +0.28%
Feb, 2023 $23.97 $21.10 $2.87 1,213,061.0 -6.16%
Jan, 2023 $22.90 $19.57 $3.33 1,687,948.0 +13.65%

Cadre Holdings Inc Stock (CDRE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $26.48 $19.48 $7.00 3,372,837.0 -22.36%
Nov, 2022 $31.50 $24.71 $6.79 3,891,864.0 -11.68%
Oct, 2022 $30.23 $24.41 $5.82 2,144,904.0 +22.07%
Sep, 2022 $28.52 $23.50 $5.02 3,551,999.0 -5.65%
Aug, 2022 $27.47 $23.22 $4.25 2,753,998.0 +7.82%
Jul, 2022 $23.77 $18.99 $4.79 3,195,633.0 +20.23%
Jun, 2022 $28.49 $17.74 $10.75 11,896,024.0 -21.91%
May, 2022 $27.85 $22.75 $5.10 2,488,261.0 -0.75%
Apr, 2022 $26.90 $22.77 $4.13 503,195.0 +0.00%
$308.12
price up icon 1.72%
aerospace_defense HWM
$65.38
price up icon 1.03%
aerospace_defense HEI
$205.38
price up icon 0.10%
aerospace_defense LHX
$206.05
price down icon 0.57%
aerospace_defense TDG
$1,254.52
price up icon 1.43%
aerospace_defense NOC
$474.55
price up icon 0.05%
Cap:     |  Volume (24h):