-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+4.61% -
3 MONTH PERFORMANCE
+14.70% -
6 MONTH PERFORMANCE
+5.10% -
YEAR-TO-DATE PERFORMANCE
+15.29% -
1 YEAR PERFORMANCE
+42.29%
Cadre Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.94 | $37.95 (0.03%) | $37.99 | $37.37 | 70,065 | $1.54 B |
| 09/27/2024 | $38.10 | $37.87 (-0.6%) | $38.15 | $37.60 | 225,643 | $1.54 B |
| 09/26/2024 | $37.83 | $37.88 (0.13%) | $38.23 | $37.40 | 215,535 | $1.54 B |
| 09/25/2024 | $37.02 | $37.40 (1.03%) | $37.43 | $36.60 | 178,639 | $1.52 B |
| 09/24/2024 | $37.50 | $36.93 (-1.52%) | $37.50 | $36.66 | 198,027 | $1.50 B |
| 09/23/2024 | $38.01 | $37.29 (-1.89%) | $38.42 | $37.28 | 137,435 | $1.51 B |
| 09/20/2024 | $37.37 | $38.01 (1.71%) | $38.91 | $37.03 | 1.34 M | $1.54 B |
| 09/19/2024 | $37.00 | $37.36 (0.97%) | $37.64 | $36.85 | 107,027 | $1.52 B |
| 09/18/2024 | $36.55 | $36.50 (-0.14%) | $36.97 | $36.00 | 150,100 | $1.48 B |
| 09/17/2024 | $36.44 | $36.43 (-0.03%) | $36.89 | $36.04 | 135,600 | $1.48 B |
| 09/16/2024 | $36.11 | $36.14 (0.08%) | $36.49 | $35.64 | 170,600 | $1.47 B |
| 09/13/2024 | $35.42 | $35.77 (0.99%) | $36.08 | $35.25 | 146,518 | $1.45 B |
| 09/12/2024 | $34.50 | $35.03 (1.54%) | $35.09 | $34.37 | 125,000 | $1.42 B |
| 09/11/2024 | $33.69 | $34.45 (2.26%) | $34.53 | $33.01 | 111,200 | $1.40 B |
| 09/10/2024 | $33.84 | $33.77 (-0.21%) | $34.30 | $33.33 | 326,700 | $1.37 B |
| 09/09/2024 | $33.94 | $33.90 (-0.12%) | $34.24 | $33.77 | 322,006 | $1.38 B |
| 09/06/2024 | $35.27 | $33.84 (-4.05%) | $35.27 | $33.69 | 107,700 | $1.37 B |
| 09/05/2024 | $35.57 | $35.19 (-1.07%) | $35.57 | $34.94 | 86,600 | $1.43 B |
| 09/04/2024 | $34.69 | $35.21 (1.5%) | $35.22 | $34.52 | 82,742 | $1.43 B |
| 09/03/2024 | $36.01 | $34.84 (-3.25%) | $36.14 | $34.65 | 128,200 | $1.41 B |
| 08/30/2024 | $36.31 | $36.25 (-0.17%) | $36.31 | $35.71 | 99,100 | $1.47 B |
| 08/29/2024 | $35.89 | $36.08 (0.53%) | $36.42 | $35.77 | 84,100 | $1.47 B |
| 08/28/2024 | $35.73 | $35.54 (-0.53%) | $36.13 | $35.28 | 91,700 | $1.44 B |
| 08/27/2024 | $35.48 | $35.74 (0.73%) | $36.04 | $35.24 | 94,844 | $1.45 B |
| 08/26/2024 | $36.28 | $35.58 (-1.93%) | $36.28 | $35.56 | 84,200 | $1.44 B |
| 08/23/2024 | $35.39 | $35.99 (1.7%) | $36.34 | $35.28 | 135,226 | $1.46 B |
| 08/22/2024 | $35.39 | $35.01 (-1.07%) | $35.63 | $34.99 | 107,400 | $1.42 B |
| 08/21/2024 | $35.36 | $35.44 (0.23%) | $35.58 | $34.52 | 203,800 | $1.44 B |
| 08/20/2024 | $35.14 | $35.11 (-0.09%) | $35.78 | $34.93 | 418,599 | $1.43 B |
| 08/19/2024 | $34.75 | $35.14 (1.12%) | $35.24 | $34.52 | 202,308 | $1.43 B |
| 08/16/2024 | $34.30 | $34.71 (1.2%) | $34.85 | $34.30 | 199,734 | $1.41 B |
| 08/15/2024 | $34.74 | $34.40 (-0.98%) | $34.74 | $33.60 | 196,126 | $1.40 B |
| 08/14/2024 | $33.43 | $33.94 (1.53%) | $34.09 | $33.27 | 135,715 | $1.38 B |
| 08/13/2024 | $34.20 | $33.90 (-0.88%) | $34.29 | $33.57 | 156,644 | $1.38 B |
| 08/12/2024 | $33.85 | $34.00 (0.44%) | $34.42 | $32.65 | 233,500 | $1.38 B |
| 08/09/2024 | $34.19 | $33.85 (-0.99%) | $34.33 | $33.57 | 206,533 | $1.37 B |
| 08/08/2024 | $33.24 | $34.19 (2.86%) | $34.25 | $33.03 | 130,022 | $1.39 B |
| 08/07/2024 | $33.21 | $32.74 (-1.42%) | $33.60 | $32.72 | 152,600 | $1.33 B |
| 08/06/2024 | $32.76 | $32.58 (-0.55%) | $33.32 | $32.58 | 210,600 | $1.32 B |
| 08/05/2024 | $32.36 | $32.82 (1.42%) | $33.36 | $32.20 | 218,900 | $1.33 B |
| 08/02/2024 | $34.62 | $34.26 (-1.04%) | $34.76 | $33.73 | 207,834 | $1.30 B |
| 08/01/2024 | $36.61 | $35.74 (-2.38%) | $36.73 | $35.11 | 163,604 | $1.36 B |
| 07/31/2024 | $36.61 | $36.70 (0.25%) | $37.49 | $36.56 | 165,400 | $1.39 B |
| 07/30/2024 | $36.82 | $36.36 (-1.25%) | $36.90 | $36.21 | 129,046 | $1.38 B |
| 07/29/2024 | $37.07 | $36.53 (-1.46%) | $37.28 | $36.33 | 117,600 | $1.39 B |
| 07/26/2024 | $37.47 | $36.89 (-1.55%) | $37.47 | $36.54 | 247,432 | $1.40 B |
| 07/25/2024 | $37.47 | $36.79 (-1.81%) | $37.89 | $36.37 | 327,857 | $1.40 B |
| 07/24/2024 | $38.18 | $37.31 (-2.28%) | $38.60 | $37.25 | 229,400 | $1.42 B |
| 07/23/2024 | $37.95 | $38.46 (1.34%) | $38.91 | $37.49 | 272,010 | $1.46 B |
| 07/22/2024 | $37.73 | $37.95 (0.58%) | $38.26 | $37.47 | 241,260 | $1.44 B |
| 07/19/2024 | $37.71 | $37.66 (-0.13%) | $37.80 | $37.35 | 113,407 | $1.43 B |
| 07/18/2024 | $37.78 | $37.71 (-0.19%) | $38.40 | $37.40 | 164,298 | $1.43 B |
| 07/17/2024 | $38.17 | $37.82 (-0.92%) | $38.49 | $37.38 | 219,983 | $1.44 B |
| 07/16/2024 | $37.77 | $38.57 (2.12%) | $39.20 | $37.46 | 417,421 | $1.46 B |
| 07/15/2024 | $37.18 | $37.46 (0.75%) | $38.16 | $37.18 | 261,882 | $1.42 B |
| 07/12/2024 | $35.66 | $36.81 (3.22%) | $37.06 | $35.64 | 276,562 | $1.40 B |
| 07/11/2024 | $35.45 | $35.39 (-0.17%) | $36.35 | $35.25 | 212,332 | $1.34 B |
| 07/10/2024 | $34.76 | $35.04 (0.81%) | $35.06 | $34.56 | 94,275 | $1.33 B |
| 07/09/2024 | $34.69 | $34.58 (-0.32%) | $35.00 | $34.22 | 115,639 | $1.31 B |
| 07/08/2024 | $34.75 | $34.66 (-0.26%) | $35.32 | $34.55 | 273,251 | $1.32 B |
| 07/05/2024 | $34.04 | $34.64 (1.76%) | $34.65 | $33.67 | 146,709 | $1.31 B |
| 07/03/2024 | $33.80 | $34.04 (0.71%) | $34.14 | $33.65 | 80,568 | $1.29 B |
| 07/02/2024 | $33.06 | $33.84 (2.36%) | $34.06 | $33.00 | 193,811 | $1.28 B |
| 07/01/2024 | $33.68 | $33.06 (-1.84%) | $33.97 | $32.84 | 295,682 | $1.25 B |