Cadre Holdings, Inc. (CDRE)

Compare

28.75

-1.63

(-5.36%)

At close: 3:59:59 PM EDT

28.73

-0.02

(-0.08%)

After hours: 4:01:48 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	29.37	29.86	28.50	28.75	28.75	178,337
Apr 2, 2025	28.98	30.56	28.98	30.38	30.38	196,700
Apr 1, 2025	29.47	29.90	29.16	29.29	29.29	177,000
Mar 31, 2025	28.75	29.89	28.74	29.61	29.61	308,600
Mar 28, 2025	30.59	30.76	29.06	29.08	29.08	281,900
Mar 27, 2025	30.37	30.79	30.19	30.65	30.65	226,700
Mar 26, 2025	31.44	31.59	30.23	30.37	30.37	173,500
Mar 25, 2025	31.49	31.82	31.13	31.32	31.32	298,300
Mar 24, 2025	31.57	32.04	31.31	31.57	31.57	267,400
Mar 21, 2025	31.91	32.11	30.45	31.17	31.17	604,300
Mar 20, 2025	32.39	32.40	31.43	31.90	31.90	257,200
Mar 19, 2025	31.88	32.61	31.37	32.36	32.36	393,000
Mar 18, 2025	32.42	32.59	31.93	32.33	32.33	348,200
Mar 17, 2025	33.11	33.69	32.03	32.43	32.43	396,100
Mar 14, 2025	35.38	35.38	33.04	33.72	33.72	379,200
Mar 13, 2025	35.01	35.22	33.64	34.91	34.91	395,600
Mar 12, 2025	31.59	35.76	31.59	35.23	35.23	588,600
Mar 11, 2025	33.84	34.26	33.17	33.52	33.52	296,200
Mar 10, 2025	34.00	34.54	33.79	33.85	33.85	340,200
Mar 7, 2025	32.80	34.10	32.68	34.02	34.02	168,600
Mar 6, 2025	32.46	33.33	32.46	32.92	32.92	196,900
Mar 5, 2025	32.45	33.02	32.45	32.80	32.80	154,500
Mar 4, 2025	32.16	32.81	31.68	32.32	32.32	135,000
Mar 3, 2025	33.79	33.96	32.38	32.41	32.41	183,200
Feb 28, 2025	33.09	33.63	32.88	33.62	33.62	220,700
Feb 27, 2025	33.40	34.98	33.04	33.07	33.07	155,300
Feb 26, 2025	33.49	34.22	33.37	33.42	33.42	152,700
Feb 25, 2025	33.64	34.31	33.12	33.35	33.35	187,700
Feb 24, 2025	33.70	34.13	33.26	33.35	33.35	124,700
Feb 21, 2025	35.38	35.38	33.55	33.58	33.58	223,100
Feb 20, 2025	35.38	35.42	34.62	34.95	34.95	127,400
Feb 19, 2025	35.14	35.87	34.89	35.52	35.52	174,300
Feb 18, 2025	35.26	35.49	34.95	35.25	35.25	144,600
Feb 14, 2025	35.69	35.88	34.91	35.05	35.05	109,800
Feb 13, 2025	35.94	36.12	34.99	35.70	35.70	318,200
Feb 12, 2025	36.28	36.42	35.31	35.68	35.68	143,600
Feb 11, 2025	35.91	36.49	35.74	36.43	36.43	144,200
Feb 10, 2025	35.73	36.44	35.73	36.29	36.29	138,100
Feb 7, 2025	35.95	36.80	35.40	35.40	35.40	159,100
Feb 6, 2025	36.88	37.18	35.74	35.95	35.95	157,300
Feb 5, 2025	37.23	37.40	36.74	36.84	36.84	135,700
Feb 4, 2025	37.48	37.85	37.09	37.13	37.13	206,500
Feb 3, 2025	37.79	38.79	37.32	37.36	37.36	206,800
Jan 31, 2025	0.10 Dividend
Jan 31, 2025	39.41	39.43	38.52	38.55	38.55	121,000
Jan 30, 2025	38.91	39.60	38.91	39.33	39.24	154,300
Jan 29, 2025	39.51	39.66	38.66	38.68	38.59	162,200
Jan 28, 2025	39.93	40.24	38.94	39.36	39.26	265,000
Jan 27, 2025	38.75	39.96	38.35	39.84	39.74	358,600
Jan 24, 2025	38.48	39.76	37.90	39.50	39.40	422,300
Jan 23, 2025	38.99	39.42	38.04	38.49	38.40	264,900
Jan 22, 2025	39.29	39.60	38.74	39.39	39.29	292,000
Jan 21, 2025	38.76	40.04	38.33	38.93	38.84	641,300
Jan 17, 2025	36.35	38.45	36.29	38.19	38.10	359,300
Jan 16, 2025	35.13	36.31	34.52	36.03	35.94	344,400
Jan 15, 2025	33.51	34.88	33.24	34.45	34.37	190,800
Jan 14, 2025	32.01	33.15	31.77	33.08	33.00	535,400
Jan 13, 2025	31.66	32.22	31.60	31.98	31.90	290,100
Jan 10, 2025	31.93	32.19	31.56	32.05	31.97	183,800
Jan 8, 2025	31.98	32.63	31.89	32.34	32.26	196,900
Jan 7, 2025	32.59	32.67	31.62	32.17	32.09	209,100
Jan 6, 2025	32.69	32.72	32.15	32.45	32.37	172,100
Jan 3, 2025	32.22	32.61	32.04	32.58	32.50	128,500
Jan 2, 2025	32.74	32.83	31.77	32.25	32.17	313,900
Dec 31, 2024	32.27	32.58	31.88	32.30	32.22	289,800
Dec 30, 2024	31.67	32.36	31.43	32.07	31.99	240,700
Dec 27, 2024	31.40	32.08	30.86	32.05	31.97	360,500
Dec 26, 2024	32.19	32.38	31.39	31.61	31.53	478,200
Dec 24, 2024	32.62	32.81	32.12	32.30	32.22	224,100
Dec 23, 2024	34.08	34.47	32.26	32.51	32.43	486,100
Dec 20, 2024	34.99	35.66	33.86	33.95	33.87	608,100
Dec 19, 2024	36.32	36.89	35.14	35.75	35.66	283,600
Dec 18, 2024	36.36	37.21	35.67	36.30	36.21	554,300
Dec 17, 2024	36.13	36.60	35.13	35.72	35.63	316,000
Dec 16, 2024	35.17	36.42	35.06	36.38	36.29	267,600
Dec 13, 2024	35.70	35.99	34.90	35.28	35.19	294,800
Dec 12, 2024	35.77	36.46	35.44	35.78	35.69	250,900
Dec 11, 2024	35.21	35.76	35.11	35.68	35.59	265,000
Dec 10, 2024	35.18	35.39	34.31	35.01	34.93	208,900
Dec 9, 2024	35.59	36.07	35.08	35.28	35.19	233,400
Dec 6, 2024	35.93	36.44	34.98	35.53	35.44	553,600
Dec 5, 2024	35.20	36.48	34.87	35.83	35.74	446,700
Dec 4, 2024	34.77	35.50	34.69	35.14	35.06	305,900
Dec 3, 2024	34.17	34.90	33.76	34.69	34.61	412,000
Dec 2, 2024	33.45	34.47	33.05	34.20	34.12	354,000
Nov 29, 2024	33.49	33.87	33.31	33.39	33.31	164,700
Nov 27, 2024	33.47	33.75	33.01	33.45	33.37	287,400
Nov 26, 2024	33.39	33.84	33.14	33.55	33.47	247,800
Nov 25, 2024	33.91	34.10	33.37	33.60	33.52	209,500
Nov 22, 2024	32.80	33.52	32.66	33.48	33.40	259,400
Nov 21, 2024	32.50	33.12	32.46	32.80	32.72	316,500
Nov 20, 2024	31.74	32.46	31.55	32.43	32.35	307,800
Nov 19, 2024	30.88	32.06	30.46	31.95	31.87	349,200
Nov 18, 2024	32.05	32.45	30.91	31.00	30.93	396,000
Nov 15, 2024	33.63	33.92	32.29	32.52	32.44	369,000
Nov 14, 2024	33.32	33.73	33.09	33.50	33.42	242,500
Nov 13, 2024	34.65	34.83	33.31	33.33	33.25	226,900
Nov 12, 2024	34.46	35.09	33.69	34.45	34.37	232,900
Nov 11, 2024	36.01	36.01	34.79	34.83	34.75	193,300
Nov 8, 2024	34.12	35.19	33.83	34.93	34.85	234,600
Nov 7, 2024	34.74	37.25	32.64	34.00	33.92	502,500
Nov 6, 2024	37.38	39.17	36.90	37.15	37.06	293,800
Nov 5, 2024	34.97	35.61	34.97	35.36	35.27	107,200
Nov 4, 2024	35.08	35.66	34.82	34.88	34.80	97,800
Nov 1, 2024	0.09 Dividend
Nov 1, 2024	35.00	35.76	34.94	35.20	35.11	198,600
Oct 31, 2024	36.25	36.47	34.73	34.77	34.60	156,800
Oct 30, 2024	37.18	37.46	36.40	36.46	36.28	118,900
Oct 29, 2024	37.18	37.40	36.83	37.23	37.05	117,000
Oct 28, 2024	37.42	37.45	37.06	37.29	37.11	146,600
Oct 25, 2024	37.46	37.64	36.81	37.12	36.94	77,300
Oct 24, 2024	37.79	37.86	37.06	37.07	36.89	84,000
Oct 23, 2024	37.36	37.54	37.06	37.44	37.26	85,900
Oct 22, 2024	38.21	38.21	37.44	37.59	37.40	67,800
Oct 21, 2024	38.57	38.66	37.98	38.28	38.09	176,100
Oct 18, 2024	38.72	38.72	38.23	38.50	38.31	77,100
Oct 17, 2024	38.60	38.71	38.29	38.69	38.50	78,100
Oct 16, 2024	37.35	38.35	37.35	38.29	38.10	134,000
Oct 15, 2024	38.33	38.46	37.01	37.05	36.87	181,800
Oct 14, 2024	40.06	40.11	38.51	38.52	38.33	276,700
Oct 11, 2024	39.75	40.28	39.66	40.22	40.02	181,300
Oct 10, 2024	39.47	40.01	39.11	39.84	39.64	422,000
Oct 9, 2024	39.10	40.20	39.10	39.96	39.76	339,500
Oct 8, 2024	39.06	39.65	38.83	39.10	38.91	124,000
Oct 7, 2024	39.00	39.00	38.37	38.82	38.63	118,400
Oct 4, 2024	38.33	39.08	37.84	39.01	38.82	154,800
Oct 3, 2024	38.29	38.29	37.53	37.73	37.54	88,400
Oct 2, 2024	38.09	38.71	38.03	38.31	38.12	113,900
Oct 1, 2024	37.77	38.11	37.46	38.08	37.89	98,200
Sep 30, 2024	37.94	37.99	37.37	37.95	37.76	70,600
Sep 27, 2024	38.10	38.15	37.60	37.87	37.68	225,600
Sep 26, 2024	37.83	38.23	37.40	37.88	37.69	215,500
Sep 25, 2024	37.02	37.43	36.60	37.40	37.22	178,600
Sep 24, 2024	37.50	37.50	36.66	36.93	36.75	198,000
Sep 23, 2024	38.01	38.42	37.28	37.29	37.11	137,400
Sep 20, 2024	37.37	38.91	37.03	38.01	37.82	1,343,900
Sep 19, 2024	37.00	37.64	36.85	37.36	37.18	107,000
Sep 18, 2024	36.55	36.97	36.00	36.50	36.32	150,100
Sep 17, 2024	36.44	36.89	36.04	36.43	36.25	135,600
Sep 16, 2024	36.11	36.49	35.64	36.14	35.96	170,600
Sep 13, 2024	35.42	36.08	35.25	35.77	35.59	146,500
Sep 12, 2024	34.50	35.09	34.37	35.03	34.86	125,000
Sep 11, 2024	33.69	34.53	33.01	34.45	34.28	111,200
Sep 10, 2024	33.84	34.30	33.33	33.77	33.60	326,700
Sep 9, 2024	33.94	34.24	33.77	33.90	33.73	322,000
Sep 6, 2024	35.27	35.27	33.69	33.84	33.67	107,700
Sep 5, 2024	35.57	35.57	34.94	35.19	35.02	86,600
Sep 4, 2024	34.69	35.22	34.52	35.21	35.04	82,700
Sep 3, 2024	36.01	36.13	34.65	34.84	34.67	128,200
Aug 30, 2024	36.31	36.31	35.71	36.25	36.07	99,100
Aug 29, 2024	35.89	36.42	35.76	36.08	35.90	84,100
Aug 28, 2024	35.73	36.13	35.28	35.54	35.36	91,700
Aug 27, 2024	35.48	36.04	35.24	35.74	35.56	94,800
Aug 26, 2024	36.28	36.28	35.56	35.58	35.40	84,200
Aug 23, 2024	35.39	36.34	35.28	35.99	35.81	135,200
Aug 22, 2024	35.39	35.63	34.99	35.01	34.84	107,400
Aug 21, 2024	35.36	35.58	34.52	35.44	35.26	203,800
Aug 20, 2024	35.14	35.78	34.93	35.11	34.94	418,500
Aug 19, 2024	34.75	35.24	34.52	35.14	34.97	202,300
Aug 16, 2024	34.30	34.85	34.30	34.71	34.54	199,700
Aug 15, 2024	34.74	34.74	33.60	34.40	34.23	196,100
Aug 14, 2024	33.43	34.08	33.27	33.94	33.77	135,700
Aug 13, 2024	34.20	34.29	33.57	33.90	33.73	156,600
Aug 12, 2024	33.85	34.42	32.65	34.00	33.83	233,500
Aug 9, 2024	34.19	34.33	33.57	33.85	33.68	206,500
Aug 8, 2024	33.24	34.25	33.03	34.19	34.02	130,000
Aug 7, 2024	33.21	33.60	32.72	32.74	32.58	152,600
Aug 6, 2024	32.76	33.32	32.58	32.58	32.42	210,600
Aug 5, 2024	32.36	33.36	32.20	32.82	32.66	218,900
Aug 2, 2024	0.09 Dividend
Aug 2, 2024	34.62	34.76	33.73	34.26	34.09	207,800
Aug 1, 2024	36.61	36.73	35.11	35.74	35.48	163,600
Jul 31, 2024	36.61	37.49	36.56	36.70	36.43	165,400
Jul 30, 2024	36.82	36.90	36.21	36.36	36.09	129,000
Jul 29, 2024	37.07	37.28	36.33	36.53	36.26	117,600
Jul 26, 2024	37.47	37.47	36.54	36.89	36.62	247,400
Jul 25, 2024	37.47	37.89	36.37	36.79	36.52	327,800
Jul 24, 2024	38.18	38.60	37.25	37.31	37.03	229,400
Jul 23, 2024	37.95	38.91	37.49	38.46	38.18	272,000
Jul 22, 2024	37.73	38.26	37.47	37.95	37.67	241,300
Jul 19, 2024	37.71	37.79	37.35	37.66	37.38	113,400
Jul 18, 2024	37.78	38.40	37.40	37.71	37.43	164,300
Jul 17, 2024	38.17	38.49	37.38	37.82	37.54	220,000
Jul 16, 2024	37.77	39.20	37.46	38.57	38.28	417,400
Jul 15, 2024	37.18	38.16	37.18	37.46	37.18	261,900
Jul 12, 2024	35.66	37.06	35.63	36.81	36.54	276,600
Jul 11, 2024	35.45	36.35	35.25	35.39	35.13	212,300
Jul 10, 2024	34.76	35.06	34.56	35.04	34.78	94,100
Jul 9, 2024	34.69	35.00	34.22	34.58	34.32	115,600
Jul 8, 2024	34.75	35.32	34.55	34.66	34.40	273,300
Jul 5, 2024	34.04	34.65	33.67	34.64	34.38	146,700
Jul 3, 2024	33.80	34.14	33.65	34.04	33.79	80,600
Jul 2, 2024	33.06	34.06	33.00	33.84	33.59	193,800
Jul 1, 2024	33.68	33.97	32.84	33.06	32.82	295,700
Jun 28, 2024	33.14	33.57	32.85	33.56	33.31	1,847,300
Jun 27, 2024	32.51	32.94	32.20	32.93	32.69	184,700
Jun 26, 2024	31.25	32.55	31.25	32.51	32.27	196,900
Jun 25, 2024	31.51	31.90	31.40	31.44	31.21	194,500
Jun 24, 2024	31.34	32.12	31.34	31.60	31.37	157,000
Jun 21, 2024	31.55	31.56	31.07	31.27	31.04	407,000
Jun 20, 2024	32.34	32.55	31.43	31.60	31.37	128,200
Jun 18, 2024	32.01	32.51	32.00	32.36	32.12	186,800
Jun 17, 2024	32.83	32.88	31.94	32.04	31.80	326,400
Jun 14, 2024	33.50	33.88	32.60	32.80	32.56	175,000
Jun 13, 2024	34.10	34.13	33.24	33.96	33.71	137,700
Jun 12, 2024	33.98	34.71	33.74	34.05	33.80	167,000
Jun 11, 2024	32.57	33.81	32.25	33.70	33.45	275,600
Jun 10, 2024	32.45	32.93	32.40	32.71	32.47	258,300
Jun 7, 2024	32.17	32.62	31.92	32.44	32.20	205,900
Jun 6, 2024	32.91	33.03	32.14	32.24	32.00	205,800
Jun 5, 2024	31.98	33.23	31.98	33.00	32.76	286,300
Jun 4, 2024	31.87	32.04	31.41	31.69	31.46	148,600
Jun 3, 2024	32.64	32.83	31.81	32.08	31.84	148,200
May 31, 2024	32.73	32.95	32.39	32.84	32.60	305,400
May 30, 2024	32.76	33.12	32.48	32.65	32.41	124,200
May 29, 2024	33.20	33.55	32.36	32.60	32.36	211,700
May 28, 2024	33.31	33.92	33.04	33.41	33.16	285,100
May 24, 2024	32.40	33.34	32.24	33.19	32.94	163,400
May 23, 2024	32.00	32.70	31.94	32.32	32.08	182,400
May 22, 2024	31.68	31.93	31.50	31.90	31.66	152,500
May 21, 2024	31.21	31.70	31.16	31.68	31.45	163,200
May 20, 2024	30.45	31.15	30.33	31.15	30.92	210,700
May 17, 2024	30.10	30.50	30.00	30.45	30.22	185,700
May 16, 2024	29.98	30.23	29.69	29.90	29.68	192,800
May 15, 2024	30.68	30.83	29.68	29.90	29.68	243,300
May 14, 2024	30.19	30.61	29.62	30.44	30.22	417,900
May 13, 2024	31.31	31.42	29.79	29.98	29.76	392,700
May 10, 2024	31.18	31.38	30.42	31.31	31.08	322,700
May 9, 2024	30.28	31.08	30.18	30.93	30.70	344,300
May 8, 2024	31.00	32.35	29.18	30.36	30.14	959,900
May 7, 2024	34.60	34.69	34.15	34.35	34.10	205,400
May 6, 2024	34.36	34.86	34.36	34.59	34.33	203,400
May 3, 2024	34.18	34.46	33.59	34.19	33.94	174,900
May 2, 2024	0.09 Dividend
May 2, 2024	34.03	34.18	33.49	33.84	33.59	145,700
May 1, 2024	33.47	34.15	33.06	33.72	33.38	157,100
Apr 30, 2024	33.77	34.02	33.35	33.35	33.02	205,400
Apr 29, 2024	33.27	33.97	32.92	33.91	33.57	229,400
Apr 26, 2024	33.11	33.42	32.99	33.12	32.79	113,500
Apr 25, 2024	33.21	33.21	32.42	33.10	32.77	293,300
Apr 24, 2024	33.40	33.60	33.09	33.43	33.10	208,400
Apr 23, 2024	33.38	33.70	33.12	33.40	33.07	144,600
Apr 22, 2024	33.08	33.41	32.81	33.21	32.88	266,900
Apr 19, 2024	33.10	33.31	32.68	32.86	32.53	148,100
Apr 18, 2024	33.10	33.78	32.75	32.97	32.64	214,900
Apr 17, 2024	33.99	34.07	33.01	33.10	32.77	123,000
Apr 16, 2024	33.28	33.75	32.94	33.56	33.23	151,500
Apr 15, 2024	33.98	34.14	33.13	33.55	33.22	297,100
Apr 12, 2024	34.04	34.36	33.39	33.58	33.24	315,400
Apr 11, 2024	33.84	34.63	33.79	34.18	33.84	266,900
Apr 10, 2024	33.50	34.40	32.76	33.79	33.45	408,400
Apr 9, 2024	36.00	36.22	33.87	33.90	33.56	514,300
Apr 8, 2024	36.65	37.09	35.72	35.91	35.55	719,900
Apr 5, 2024	35.92	36.72	35.92	36.63	36.26	268,400
Apr 4, 2024	35.97	36.63	35.58	35.92	35.56	306,300

VVX V2X, Inc.

48.35

-4.94%

DCO Ducommun Incorporated

56.24

-4.20%

ATRO Astronics Corporation

23.75

-3.53%

NPK National Presto Industries, Inc.

84.41

-5.03%

HEI-A HEICO Corporation

203.83

-4.17%

VSEC VSE Corporation

116.76

-6.07%

8QA.F MilDef Group AB (publ)

19.00

-6.63%

TGI Triumph Group, Inc.

25.32

-0.84%

BA-PA Boeing Co

53.46

-8.08%

HXL Hexcel Corporation

51.38

-8.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Cadre Holdings, Inc. (CDRE)

Related Tickers