NYSE - Delayed Quote USD

Cadre Holdings, Inc. (CDRE)

Compare
32.80 -1.16 (-3.42%)
At close: June 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 33.50 33.88 32.60 32.80 32.80 175,000
Jun 13, 2024 34.10 34.13 33.24 33.96 33.96 137,700
Jun 12, 2024 33.98 34.71 33.74 34.05 34.05 167,000
Jun 11, 2024 32.57 33.81 32.25 33.70 33.70 275,600
Jun 10, 2024 32.45 32.93 32.40 32.71 32.71 258,300
Jun 7, 2024 32.17 32.62 31.92 32.44 32.44 205,900
Jun 6, 2024 32.91 33.03 32.14 32.24 32.24 205,800
Jun 5, 2024 31.98 33.23 31.98 33.00 33.00 286,300
Jun 4, 2024 31.87 32.04 31.41 31.69 31.69 148,600
Jun 3, 2024 32.64 32.83 31.81 32.08 32.08 148,200
May 31, 2024 32.73 32.95 32.39 32.84 32.84 305,400
May 30, 2024 32.76 33.12 32.48 32.65 32.65 124,200
May 29, 2024 33.20 33.55 32.36 32.60 32.60 211,700
May 28, 2024 33.31 33.92 33.04 33.41 33.41 285,100
May 24, 2024 32.40 33.34 32.24 33.19 33.19 163,400
May 23, 2024 32.00 32.70 31.94 32.32 32.32 182,400
May 22, 2024 31.68 31.93 31.50 31.90 31.90 152,500
May 21, 2024 31.21 31.70 31.16 31.68 31.68 163,200
May 20, 2024 30.45 31.15 30.33 31.15 31.15 210,700
May 17, 2024 30.10 30.50 30.00 30.45 30.45 185,700
May 16, 2024 29.98 30.23 29.69 29.90 29.90 192,800
May 15, 2024 30.68 30.83 29.68 29.90 29.90 243,300
May 14, 2024 30.19 30.61 29.62 30.44 30.44 417,900
May 13, 2024 31.31 31.42 29.79 29.98 29.98 392,700
May 10, 2024 31.18 31.38 30.42 31.31 31.31 322,700
May 9, 2024 30.28 31.08 30.18 30.93 30.93 344,300
May 8, 2024 31.00 32.35 29.18 30.36 30.36 959,900
May 7, 2024 34.60 34.69 34.15 34.35 34.35 205,400
May 6, 2024 34.36 34.86 34.36 34.59 34.59 203,400
May 3, 2024 34.18 34.46 33.59 34.19 34.19 174,900
May 2, 2024 0.09 Dividend
May 2, 2024 34.03 34.18 33.49 33.84 33.84 145,700
May 1, 2024 33.47 34.15 33.06 33.72 33.63 157,100
Apr 30, 2024 33.77 34.02 33.35 33.35 33.26 205,400
Apr 29, 2024 33.27 33.97 32.92 33.91 33.82 229,400
Apr 26, 2024 33.11 33.42 32.99 33.12 33.03 113,500
Apr 25, 2024 33.21 33.21 32.42 33.10 33.01 293,300
Apr 24, 2024 33.40 33.60 33.09 33.43 33.34 208,400
Apr 23, 2024 33.38 33.70 33.12 33.40 33.31 144,600
Apr 22, 2024 33.08 33.41 32.81 33.21 33.12 266,900
Apr 19, 2024 33.10 33.31 32.68 32.86 32.77 148,100
Apr 18, 2024 33.10 33.78 32.75 32.97 32.88 214,900
Apr 17, 2024 33.99 34.07 33.01 33.10 33.01 123,000
Apr 16, 2024 33.28 33.75 32.94 33.56 33.47 151,500
Apr 15, 2024 33.98 34.14 33.13 33.55 33.46 297,100
Apr 12, 2024 34.04 34.36 33.39 33.58 33.49 315,400
Apr 11, 2024 33.84 34.63 33.79 34.18 34.09 266,900
Apr 10, 2024 33.50 34.40 32.76 33.79 33.70 408,400
Apr 9, 2024 36.00 36.22 33.87 33.90 33.81 514,300
Apr 8, 2024 36.65 37.09 35.72 35.91 35.82 719,900
Apr 5, 2024 35.92 36.72 35.92 36.63 36.53 268,400
Apr 4, 2024 35.97 36.63 35.58 35.92 35.83 306,300
Apr 3, 2024 35.52 36.09 35.39 35.77 35.68 289,400
Apr 2, 2024 35.88 36.18 35.32 35.63 35.54 183,100
Apr 1, 2024 36.41 36.41 35.88 36.08 35.99 314,800
Mar 28, 2024 35.81 36.26 35.63 36.20 36.11 267,400
Mar 27, 2024 35.88 36.53 35.80 35.81 35.72 585,100
Mar 26, 2024 35.48 35.97 35.01 35.63 35.54 446,500
Mar 25, 2024 34.73 35.00 34.47 34.70 34.61 240,900
Mar 22, 2024 34.94 35.28 34.60 34.61 34.52 224,500
Mar 21, 2024 35.16 35.69 34.60 34.99 34.90 387,200
Mar 20, 2024 34.74 35.39 34.24 35.01 34.92 334,500
Mar 19, 2024 34.54 35.13 34.50 35.12 35.03 334,900
Mar 18, 2024 35.06 35.17 34.50 34.66 34.57 261,500
Mar 15, 2024 35.36 35.43 34.50 34.78 34.69 1,795,000
Mar 14, 2024 38.19 38.19 35.36 35.60 35.51 765,300
Mar 13, 2024 39.60 39.81 39.15 39.49 39.39 197,000
Mar 12, 2024 38.03 39.29 37.83 39.19 39.09 218,300
Mar 11, 2024 38.50 38.50 37.44 38.03 37.93 277,200
Mar 8, 2024 38.74 39.30 37.81 38.46 38.36 323,400
Mar 7, 2024 37.43 38.65 37.24 38.39 38.29 391,400
Mar 6, 2024 38.85 38.85 34.39 37.10 37.00 600,500
Mar 5, 2024 36.95 37.95 36.65 36.98 36.88 402,300
Mar 4, 2024 35.61 37.40 35.50 37.01 36.91 255,500
Mar 1, 2024 35.93 36.00 35.25 35.76 35.67 196,600
Feb 29, 2024 36.18 36.36 35.67 35.93 35.84 285,300
Feb 28, 2024 36.38 36.50 35.73 35.86 35.77 169,000
Feb 27, 2024 36.33 36.77 36.13 36.56 36.46 142,800
Feb 26, 2024 36.26 36.67 36.12 36.35 36.26 113,200
Feb 23, 2024 35.97 36.39 35.84 36.27 36.18 181,500
Feb 22, 2024 35.62 35.90 35.11 35.89 35.80 128,100
Feb 21, 2024 35.48 36.06 35.23 35.53 35.44 208,400
Feb 20, 2024 35.00 35.44 34.93 35.12 35.03 153,800
Feb 16, 2024 35.65 35.78 34.77 34.99 34.90 125,700
Feb 15, 2024 35.31 35.86 35.20 35.42 35.33 208,700
Feb 14, 2024 34.91 35.32 34.57 35.31 35.22 114,600
Feb 13, 2024 35.15 35.15 34.28 34.60 34.51 129,600
Feb 12, 2024 35.26 35.61 34.99 35.46 35.37 127,100
Feb 9, 2024 34.86 35.40 34.55 35.26 35.17 231,700
Feb 8, 2024 34.90 34.98 34.23 34.59 34.50 160,200
Feb 7, 2024 34.80 35.47 34.59 34.73 34.64 188,800
Feb 6, 2024 34.51 34.86 34.40 34.54 34.45 86,200
Feb 5, 2024 34.69 34.81 33.92 34.43 34.34 118,300
Feb 2, 2024 34.84 35.10 34.40 34.78 34.69 126,400
Feb 1, 2024 0.09 Dividend
Feb 1, 2024 33.98 34.97 33.83 34.97 34.88 123,000
Jan 31, 2024 34.56 34.72 33.86 33.99 33.81 181,600
Jan 30, 2024 33.90 34.62 33.49 34.56 34.38 167,200
Jan 29, 2024 33.90 34.02 33.47 33.63 33.46 131,100
Jan 26, 2024 33.98 34.28 33.77 33.89 33.71 102,900
Jan 25, 2024 33.14 33.78 33.13 33.76 33.58 129,100
Jan 24, 2024 33.47 33.47 32.74 33.03 32.86 165,700
Jan 23, 2024 33.15 33.15 32.09 32.66 32.49 123,000
Jan 22, 2024 32.85 32.98 31.42 32.90 32.73 267,300
Jan 19, 2024 33.50 33.94 33.18 33.67 33.50 151,600
Jan 18, 2024 32.52 33.50 32.39 33.35 33.18 131,500
Jan 17, 2024 32.56 32.90 32.34 32.60 32.43 99,500
Jan 16, 2024 34.10 34.55 32.55 32.61 32.44 219,000
Jan 12, 2024 34.66 34.71 33.85 33.93 33.75 218,000
Jan 11, 2024 32.75 33.95 32.67 33.92 33.74 252,200
Jan 10, 2024 31.59 32.54 31.54 32.54 32.37 157,300
Jan 9, 2024 31.43 31.69 31.35 31.54 31.38 94,000
Jan 8, 2024 31.39 31.65 31.18 31.61 31.45 96,800
Jan 5, 2024 31.60 31.82 31.13 31.35 31.19 120,400
Jan 4, 2024 31.49 32.01 31.12 31.54 31.38 156,200
Jan 3, 2024 32.50 32.50 31.47 31.53 31.37 118,900
Jan 2, 2024 33.06 33.28 32.01 32.33 32.16 135,300
Dec 29, 2023 33.26 33.26 32.69 32.89 32.72 140,000
Dec 28, 2023 32.55 33.09 32.55 33.07 32.90 177,300
Dec 27, 2023 32.84 32.98 32.42 32.52 32.35 169,400
Dec 26, 2023 32.45 33.01 32.43 32.74 32.57 171,300
Dec 22, 2023 32.10 32.55 32.01 32.39 32.22 196,300
Dec 21, 2023 32.06 32.06 31.60 31.98 31.81 91,000
Dec 20, 2023 32.00 32.37 31.77 31.84 31.67 154,200
Dec 19, 2023 32.25 32.67 31.88 32.03 31.86 148,700
Dec 18, 2023 31.99 32.25 31.17 32.10 31.93 151,500
Dec 15, 2023 31.84 32.71 31.72 31.87 31.70 1,394,400
Dec 14, 2023 33.00 33.57 30.94 31.44 31.28 369,100
Dec 13, 2023 32.13 32.97 31.82 32.85 32.68 327,500
Dec 12, 2023 32.40 32.45 31.77 32.37 32.20 193,500
Dec 11, 2023 32.89 32.97 32.16 32.36 32.19 249,800
Dec 8, 2023 32.46 32.68 31.88 32.19 32.02 155,900
Dec 7, 2023 32.63 32.65 32.06 32.52 32.35 184,200
Dec 6, 2023 33.30 33.36 32.39 32.50 32.33 147,800
Dec 5, 2023 33.10 33.62 32.73 33.20 33.03 272,900
Dec 4, 2023 32.66 33.52 32.30 33.12 32.95 483,300
Dec 1, 2023 32.08 32.74 31.94 32.71 32.54 236,100
Nov 30, 2023 32.27 32.74 32.06 32.20 32.03 181,700
Nov 29, 2023 32.50 32.95 32.13 32.32 32.15 215,500
Nov 28, 2023 33.00 33.18 32.00 32.15 31.98 166,800
Nov 27, 2023 31.90 32.85 31.62 32.68 32.51 328,000
Nov 24, 2023 31.90 32.12 31.76 31.81 31.64 75,100
Nov 22, 2023 31.47 32.22 31.45 32.00 31.83 164,000
Nov 21, 2023 32.09 32.09 31.26 31.37 31.21 122,500
Nov 20, 2023 32.00 32.33 31.82 32.00 31.83 121,900
Nov 17, 2023 31.91 32.24 31.83 31.98 31.81 111,400
Nov 16, 2023 32.25 32.49 31.75 31.79 31.62 125,100
Nov 15, 2023 32.20 32.20 31.68 32.17 32.00 269,300
Nov 14, 2023 32.32 32.58 31.86 32.24 32.07 238,300
Nov 13, 2023 31.15 32.43 30.62 32.30 32.13 321,200
Nov 10, 2023 30.97 31.36 29.95 30.81 30.65 177,200
Nov 9, 2023 30.10 31.02 28.46 30.67 30.51 372,200
Nov 8, 2023 29.23 29.51 28.14 28.42 28.27 158,300
Nov 7, 2023 28.41 29.03 28.24 28.84 28.69 92,900
Nov 6, 2023 28.55 28.58 27.99 28.56 28.41 90,900
Nov 3, 2023 28.53 28.82 28.22 28.60 28.45 125,300
Nov 2, 2023 0.08 Dividend
Nov 2, 2023 28.49 28.75 28.00 28.26 28.11 119,000
Nov 1, 2023 27.96 28.70 27.84 28.66 28.43 147,100
Oct 31, 2023 27.68 28.16 27.59 28.05 27.83 74,000
Oct 30, 2023 27.76 28.25 27.69 27.70 27.48 85,600
Oct 27, 2023 27.99 28.03 27.34 27.78 27.56 83,900
Oct 26, 2023 28.18 28.49 27.97 28.12 27.90 78,400
Oct 25, 2023 27.79 28.26 27.77 28.19 27.97 146,900
Oct 24, 2023 28.06 28.39 27.67 27.70 27.48 64,200
Oct 23, 2023 28.10 28.38 27.54 27.86 27.64 84,600
Oct 20, 2023 27.62 29.61 27.58 28.10 27.88 233,200
Oct 19, 2023 27.39 27.90 27.34 27.51 27.29 67,900
Oct 18, 2023 27.50 28.01 27.40 27.53 27.31 52,900
Oct 17, 2023 27.35 27.83 27.35 27.64 27.42 88,400
Oct 16, 2023 28.02 28.35 27.36 27.43 27.21 82,200
Oct 13, 2023 27.87 27.87 27.24 27.66 27.44 92,200
Oct 12, 2023 28.12 28.42 27.85 27.87 27.65 101,100
Oct 11, 2023 27.62 28.18 27.62 28.09 27.87 82,300
Oct 10, 2023 28.78 28.78 27.62 27.62 27.40 108,100
Oct 9, 2023 27.32 28.41 27.08 28.40 28.17 172,000
Oct 6, 2023 26.42 27.62 26.42 27.32 27.10 122,200
Oct 5, 2023 26.88 27.15 26.72 26.84 26.63 67,900
Oct 4, 2023 26.44 27.19 26.44 26.82 26.61 88,000
Oct 3, 2023 26.20 26.71 26.13 26.54 26.33 110,000
Oct 2, 2023 26.51 27.09 26.21 26.41 26.20 130,900
Sep 29, 2023 26.48 26.69 26.35 26.65 26.44 185,800
Sep 28, 2023 26.29 26.73 26.08 26.38 26.17 84,800
Sep 27, 2023 26.19 26.59 26.16 26.24 26.03 123,500
Sep 26, 2023 26.47 26.75 26.15 26.19 25.98 89,400
Sep 25, 2023 25.91 27.00 25.91 26.70 26.49 136,600
Sep 22, 2023 25.85 26.21 25.66 26.00 25.79 60,300
Sep 21, 2023 25.79 26.21 25.71 25.91 25.70 70,200
Sep 20, 2023 25.97 26.52 25.95 25.95 25.74 126,000
Sep 19, 2023 25.81 26.01 25.67 25.86 25.65 49,400
Sep 18, 2023 25.61 26.02 25.33 25.72 25.52 109,300
Sep 15, 2023 25.75 26.06 25.48 25.72 25.52 388,300
Sep 14, 2023 25.57 26.00 25.34 25.76 25.55 76,600
Sep 13, 2023 25.28 25.83 25.15 25.56 25.36 110,900
Sep 12, 2023 25.45 25.72 25.22 25.32 25.12 64,200
Sep 11, 2023 25.87 25.87 25.52 25.55 25.35 88,900
Sep 8, 2023 25.77 26.03 25.69 25.78 25.57 60,800
Sep 7, 2023 25.84 26.16 25.56 25.95 25.74 87,400
Sep 6, 2023 25.84 26.11 25.65 25.77 25.56 59,100
Sep 5, 2023 25.95 26.10 25.38 25.87 25.66 86,100
Sep 1, 2023 26.45 26.45 25.93 26.02 25.81 210,400
Aug 31, 2023 26.13 26.52 25.94 26.42 26.21 119,300
Aug 30, 2023 25.55 26.06 25.55 26.06 25.85 98,100
Aug 29, 2023 25.27 25.64 25.25 25.55 25.35 42,300
Aug 28, 2023 24.85 25.49 24.74 25.33 25.13 115,300
Aug 25, 2023 24.64 25.05 24.64 24.87 24.67 37,300
Aug 24, 2023 24.72 24.72 24.32 24.64 24.44 75,900
Aug 23, 2023 25.07 25.50 24.84 24.92 24.72 190,100
Aug 22, 2023 24.77 25.18 24.33 25.00 24.80 133,700
Aug 21, 2023 24.40 24.75 23.85 24.57 24.37 116,400
Aug 18, 2023 24.43 24.72 24.19 24.45 24.26 46,700
Aug 17, 2023 24.81 24.94 24.49 24.66 24.46 57,900
Aug 16, 2023 25.00 25.09 24.81 24.81 24.61 66,600
Aug 15, 2023 25.19 25.33 24.85 24.99 24.79 84,600
Aug 14, 2023 25.22 25.69 25.11 25.19 24.99 110,000
Aug 11, 2023 25.75 26.05 24.95 25.33 25.13 284,000
Aug 10, 2023 25.75 26.46 25.75 26.01 25.80 104,400
Aug 9, 2023 24.98 26.96 24.72 25.58 25.38 204,100
Aug 8, 2023 23.28 23.66 23.17 23.35 23.16 50,900
Aug 7, 2023 23.45 23.68 23.32 23.57 23.38 35,500
Aug 4, 2023 23.42 23.75 23.29 23.30 23.11 29,500
Aug 3, 2023 0.08 Dividend
Aug 3, 2023 23.46 23.49 22.73 23.29 23.10 41,200
Aug 2, 2023 23.22 23.81 23.22 23.60 23.33 57,800
Aug 1, 2023 23.23 23.36 22.75 23.33 23.07 58,200
Jul 31, 2023 23.22 23.46 22.92 23.27 23.01 68,200
Jul 28, 2023 23.45 23.71 23.14 23.16 22.90 49,100
Jul 27, 2023 22.93 23.41 22.92 23.26 23.00 56,900
Jul 26, 2023 22.89 23.09 22.78 22.92 22.66 50,100
Jul 25, 2023 22.80 23.02 22.56 22.89 22.63 44,200
Jul 24, 2023 22.73 23.00 22.69 22.90 22.64 37,000
Jul 21, 2023 23.04 23.04 22.80 22.86 22.60 42,700
Jul 20, 2023 22.74 22.98 22.56 22.89 22.63 42,800
Jul 19, 2023 22.72 22.90 22.50 22.77 22.51 55,500
Jul 18, 2023 22.73 23.11 22.49 22.74 22.48 47,400
Jul 17, 2023 22.14 23.00 22.14 22.81 22.55 63,500
Jul 14, 2023 22.21 22.36 21.70 22.22 21.97 44,900
Jul 13, 2023 21.84 22.43 21.75 22.04 21.79 34,200
Jul 12, 2023 22.01 22.12 21.81 21.86 21.61 48,400
Jul 11, 2023 22.09 22.12 21.76 21.85 21.60 40,000
Jul 10, 2023 22.06 22.31 21.99 22.03 21.78 36,000
Jul 7, 2023 22.00 22.30 22.00 22.03 21.78 47,400
Jul 6, 2023 21.74 22.03 21.42 21.96 21.71 76,600
Jul 5, 2023 21.99 22.16 21.74 21.78 21.53 77,900
Jul 3, 2023 21.84 22.08 21.82 22.06 21.81 53,300
Jun 30, 2023 22.34 22.38 21.76 21.80 21.55 104,300
Jun 29, 2023 22.18 22.50 22.12 22.16 21.91 110,000
Jun 28, 2023 22.83 23.17 22.07 22.10 21.85 100,400
Jun 27, 2023 21.56 22.79 21.38 22.76 22.50 130,700
Jun 26, 2023 20.79 21.96 20.67 21.58 21.34 134,600
Jun 23, 2023 20.47 20.65 20.32 20.39 20.16 172,200
Jun 22, 2023 20.52 20.76 20.38 20.70 20.47 51,800
Jun 21, 2023 20.52 20.78 20.44 20.54 20.31 118,200
Jun 20, 2023 20.87 20.89 20.44 20.58 20.35 67,200
Jun 16, 2023 20.35 20.93 20.16 20.90 20.66 250,700
Jun 15, 2023 20.00 20.16 19.76 20.12 19.89 59,900

Related Tickers

VVX V2X, Inc.
45.37
-0.72%
 
DCO Ducommun Incorporated
56.80
-0.84%
 
ATRO Astronics Corporation
18.42
-1.92%
 
ISSC Innovative Solutions and Support, Inc.
6.24
-0.95%
 
PKE Park Aerospace Corp.
13.32
+0.08%
 
VSEC VSE Corporation
82.44
+0.89%
 
MRCY Mercury Systems, Inc.
28.69
-0.45%
 
NPK National Presto Industries, Inc.
74.23
-1.80%
 
CAE CAE Inc.
18.03
-1.26%
 
CW Curtiss-Wright Corporation
266.22
-1.03%