-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
-13.15% -
3 MONTH PERFORMANCE
-0.67% -
6 MONTH PERFORMANCE
+11.86% -
YEAR-TO-DATE PERFORMANCE
+3.25% -
1 YEAR PERFORMANCE
+19.49%
Cadre Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $34.74 | $34.00 (-2.13%) | $37.25 | $32.64 | 502,514 | $1.38 B |
| 11/06/2024 | $37.38 | $37.15 (-0.62%) | $39.17 | $36.90 | 293,800 | $1.51 B |
| 11/05/2024 | $34.97 | $35.36 (1.12%) | $35.61 | $34.97 | 107,200 | $1.44 B |
| 11/04/2024 | $35.08 | $34.88 (-0.57%) | $35.66 | $34.82 | 97,826 | $1.42 B |
| 11/01/2024 | $35.00 | $35.20 (0.57%) | $35.76 | $34.94 | 198,641 | $1.43 B |
| 10/31/2024 | $36.25 | $34.77 (-4.08%) | $36.47 | $34.73 | 156,800 | $1.41 B |
| 10/30/2024 | $37.18 | $36.46 (-1.94%) | $37.46 | $36.40 | 118,900 | $1.48 B |
| 10/29/2024 | $37.18 | $37.23 (0.13%) | $37.40 | $36.83 | 117,000 | $1.51 B |
| 10/28/2024 | $37.42 | $37.29 (-0.35%) | $37.45 | $37.06 | 146,600 | $1.51 B |
| 10/25/2024 | $37.46 | $37.12 (-0.91%) | $37.64 | $36.81 | 77,316 | $1.51 B |
| 10/24/2024 | $37.79 | $37.07 (-1.91%) | $37.86 | $37.06 | 84,016 | $1.51 B |
| 10/23/2024 | $37.36 | $37.44 (0.21%) | $37.54 | $37.06 | 85,900 | $1.52 B |
| 10/22/2024 | $38.21 | $37.59 (-1.62%) | $38.21 | $37.44 | 67,837 | $1.53 B |
| 10/21/2024 | $38.57 | $38.28 (-0.75%) | $38.66 | $37.98 | 176,115 | $1.55 B |
| 10/18/2024 | $38.72 | $38.50 (-0.57%) | $38.72 | $38.23 | 77,121 | $1.56 B |
| 10/17/2024 | $38.60 | $38.69 (0.23%) | $38.71 | $38.29 | 78,100 | $1.57 B |
| 10/16/2024 | $37.35 | $38.29 (2.52%) | $38.35 | $37.35 | 134,006 | $1.55 B |
| 10/15/2024 | $38.33 | $37.05 (-3.34%) | $38.46 | $37.01 | 181,813 | $1.50 B |
| 10/14/2024 | $40.06 | $38.52 (-3.84%) | $40.11 | $38.51 | 276,720 | $1.56 B |
| 10/11/2024 | $39.75 | $40.22 (1.18%) | $40.28 | $39.66 | 181,300 | $1.63 B |
| 10/10/2024 | $39.47 | $39.84 (0.94%) | $40.01 | $39.11 | 422,000 | $1.62 B |
| 10/09/2024 | $39.10 | $39.96 (2.2%) | $40.20 | $39.10 | 339,503 | $1.62 B |
| 10/08/2024 | $39.06 | $39.10 (0.1%) | $39.65 | $38.83 | 124,008 | $1.59 B |
| 10/07/2024 | $39.00 | $38.82 (-0.46%) | $39.00 | $38.37 | 118,400 | $1.58 B |
| 10/04/2024 | $38.33 | $39.01 (1.77%) | $39.08 | $37.84 | 154,800 | $1.58 B |
| 10/03/2024 | $38.29 | $37.73 (-1.46%) | $38.29 | $37.53 | 88,400 | $1.53 B |
| 10/02/2024 | $38.09 | $38.31 (0.58%) | $38.71 | $38.03 | 113,922 | $1.56 B |
| 10/01/2024 | $37.77 | $38.08 (0.82%) | $38.11 | $37.46 | 98,200 | $1.55 B |
| 09/30/2024 | $37.94 | $37.95 (0.03%) | $37.99 | $37.37 | 70,600 | $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 |