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 | |
|---|---|---|---|
| -0.29 | -0.78% | 36.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 37.40 | 36.74 | 37.23 | 135,705 | 23:55:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 36.84 | -0.29 | -0.78% | 36.74 | 37.40 | 135,702 |
| 04 Feb 2025 | 37.13 | -0.23 | -0.62% | 37.09 | 37.85 | 206,501 |
| 03 Feb 2025 | 37.36 | -1.19 | -3.09% | 37.32 | 38.79 | 206,772 |
| 31 Jan 2025 | 38.55 | -0.78 | -1.98% | 38.53 | 39.4255 | 120,327 |
| 30 Jan 2025 | 39.33 | 0.65 | 1.68% | 38.91 | 39.60 | 154,305 |
| 29 Jan 2025 | 38.68 | -0.68 | -1.73% | 38.66 | 39.66 | 162,182 |
| 28 Jan 2025 | 39.36 | -0.48 | -1.20% | 38.945 | 40.24 | 264,594 |
| 27 Jan 2025 | 39.84 | 0.34 | 0.86% | 38.35 | 39.96 | 358,239 |
| 24 Jan 2025 | 39.50 | 0.11 | 0.28% | 37.90 | 39.76 | 422,240 |
| 23 Jan 2025 | 39.39 | 0.00 | 0.00% | 39.39 | 39.39 | 0 |
| 22 Jan 2025 | 39.39 | 0.46 | 1.18% | 38.74 | 39.60 | 288,385 |
| 21 Jan 2025 | 38.93 | 0.74 | 1.94% | 38.33 | 40.04 | 640,365 |
| 17 Jan 2025 | 38.19 | 2.16 | 6.00% | 36.29 | 38.45 | 359,333 |
| 16 Jan 2025 | 36.03 | 1.58 | 4.59% | 34.516 | 36.31 | 344,437 |
| 15 Jan 2025 | 34.45 | 1.37 | 4.14% | 33.245 | 34.88 | 190,785 |
| 14 Jan 2025 | 33.08 | 1.10 | 3.44% | 31.77 | 33.15 | 535,355 |
| 13 Jan 2025 | 31.98 | -0.07 | -0.22% | 31.37 | 32.225 | 290,094 |
| 10 Jan 2025 | 32.05 | -0.29 | -0.90% | 31.56 | 32.185 | 183,838 |
| 08 Jan 2025 | 32.34 | 0.17 | 0.53% | 31.8925 | 32.63 | 196,863 |
| 07 Jan 2025 | 32.17 | -0.28 | -0.86% | 31.62 | 32.67 | 209,138 |
| 06 Jan 2025 | 32.45 | -0.13 | -0.40% | 32.155 | 32.72 | 172,080 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.36 | 39.66 | 36.80 | 38.09 | 168,480 | -2.52 | -6.40% |
| 1 Month | 32.08 | 40.24 | 31.37 | 36.95 | 288,938 | 4.76 | 14.84% |
| 3 Months | 34.45 | 40.24 | 30.83 | 34.74 | 304,367 | 2.39 | 6.94% |
| 6 Months | 32.31 | 40.28 | 30.83 | 35.41 | 235,009 | 4.53 | 14.02% |
| 1 Year | 34.69 | 40.28 | 29.185 | 34.89 | 250,960 | 2.15 | 6.20% |
| 3 Years | 22.37 | 40.28 | 16.58 | 29.64 | 175,932 | 14.47 | 64.68% |
| 5 Years | 15.00 | 40.28 | 14.16 | 29.04 | 173,177 | 21.84 | 145.60% |
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
