We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cadre Holdings Inc | NYSE:CDRE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.63 | 1.91% | 33.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 33.57 | 32.85 | 33.14 | 1,846,799 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 33.56 | 0.63 | 1.91% | 32.85 | 33.57 | 1,846,799 |
| 27 Jun 2024 | 32.93 | 0.42 | 1.29% | 32.2015 | 32.94 | 184,716 |
| 26 Jun 2024 | 32.51 | 1.07 | 3.40% | 31.25 | 32.55 | 196,872 |
| 25 Jun 2024 | 31.44 | -0.16 | -0.51% | 31.40 | 31.90 | 194,548 |
| 24 Jun 2024 | 31.60 | 0.33 | 1.06% | 31.34 | 32.115 | 156,984 |
| 21 Jun 2024 | 31.27 | -0.33 | -1.04% | 31.07 | 31.56 | 407,008 |
| 20 Jun 2024 | 31.60 | -0.76 | -2.35% | 31.43 | 32.55 | 128,156 |
| 18 Jun 2024 | 32.36 | 0.32 | 1.00% | 32.00 | 32.5091 | 186,795 |
| 17 Jun 2024 | 32.04 | -0.76 | -2.32% | 31.94 | 32.95 | 326,409 |
| 14 Jun 2024 | 32.80 | -1.16 | -3.42% | 32.60 | 33.88 | 174,968 |
| 13 Jun 2024 | 33.96 | -0.09 | -0.26% | 33.24 | 34.135 | 137,724 |
| 12 Jun 2024 | 34.05 | 0.35 | 1.04% | 33.845 | 34.71 | 164,773 |
| 11 Jun 2024 | 33.70 | 0.99 | 3.03% | 32.25 | 33.81 | 274,700 |
| 10 Jun 2024 | 32.71 | 0.27 | 0.83% | 32.405 | 32.93 | 258,244 |
| 07 Jun 2024 | 32.44 | 0.20 | 0.62% | 31.92 | 32.62 | 205,055 |
| 06 Jun 2024 | 32.24 | -0.76 | -2.30% | 32.14 | 33.0285 | 205,610 |
| 05 Jun 2024 | 33.00 | 1.31 | 4.13% | 31.98 | 33.23 | 285,852 |
| 04 Jun 2024 | 31.69 | -0.39 | -1.22% | 31.41 | 32.04 | 148,649 |
| 03 Jun 2024 | 32.08 | -0.76 | -2.31% | 31.81 | 32.825 | 148,165 |
| 31 May 2024 | 32.84 | 0.19 | 0.58% | 32.3892 | 32.95 | 305,398 |
| 30 May 2024 | 32.65 | 0.05 | 0.15% | 32.48 | 33.12 | 124,200 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.55 | 33.225 | 31.07 | 31.83 | 228,026 | 2.01 | 6.37% |
| 1 Month | 32.73 | 34.71 | 31.07 | 32.46 | 215,296 | 0.83 | 2.54% |
| 3 Months | 35.92 | 37.09 | 29.185 | 32.66 | 247,873 | -2.36 | -6.57% |
| 6 Months | 32.55 | 39.805 | 29.185 | 34.03 | 243,981 | 1.01 | 3.10% |
| 1 Year | 22.83 | 39.805 | 21.42 | 32.21 | 188,268 | 10.73 | 47.00% |
| 3 Years | 15.00 | 39.805 | 14.16 | 26.85 | 158,040 | 18.56 | 123.73% |
| 5 Years | 15.00 | 39.805 | 14.16 | 26.85 | 158,040 | 18.56 | 123.73% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
