Cadre Holdings, Inc. Common Stock (CDRE)

39.33Last Price

+0.65 (1.68%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	38.91	39.60	38.91	39.33	154,313	39.33
1/29/2025	39.51	39.66	38.66	38.68	162,182	38.68
1/28/2025	39.93	40.24	38.95	39.36	265,044	39.36
1/27/2025	38.75	39.96	38.35	39.84	358,630	39.84
1/24/2025	38.48	39.76	37.90	39.50	422,288	39.50
1/23/2025	38.99	39.42	38.04	38.49	264,876	38.49
1/22/2025	39.29	39.60	38.74	39.39	291,987	39.39
1/21/2025	38.76	40.04	38.33	38.93	641,321	38.93
1/17/2025	36.35	38.45	36.29	38.19	359,333	38.19
1/16/2025	35.13	36.31	34.52	36.03	344,437	36.03
1/15/2025	33.51	34.88	33.24	34.45	190,785	34.45
1/14/2025	32.01	33.15	31.77	33.08	535,355	33.08
1/13/2025	31.66	32.23	31.60	31.98	290,094	31.98
1/10/2025	31.93	32.19	31.56	32.05	183,841	32.05
1/08/2025	31.98	32.63	31.89	32.34	196,863	32.34
1/07/2025	32.59	32.67	31.62	32.17	209,138	32.17
1/06/2025	32.69	32.72	32.16	32.45	172,082	32.45
1/03/2025	32.22	32.61	32.04	32.58	128,524	32.58
1/02/2025	32.74	32.83	31.77	32.25	313,900	32.25
12/31/2024	32.07	0.00	32.30	32.30	0	32.30
12/30/2024	31.67	32.36	31.43	32.07	240,662	32.07
12/27/2024	31.40	32.08	30.86	32.05	360,465	32.05
12/26/2024	32.19	32.38	31.39	31.61	478,238	31.61
12/24/2024	32.62	32.81	32.12	32.30	224,114	32.30
12/23/2024	34.08	34.47	32.26	32.51	486,115	32.51
12/20/2024	34.99	35.66	33.86	33.95	608,100	33.95
12/19/2024	36.32	36.89	35.14	35.83	200,238	35.83
12/18/2024	36.36	37.21	35.67	36.30	554,318	36.30
12/17/2024	36.13	36.60	35.13	35.72	316,010	35.72
12/16/2024	35.17	36.42	35.06	36.38	267,631	36.38
12/13/2024	35.70	35.99	34.90	35.28	294,847	35.28
12/12/2024	35.77	36.46	35.44	35.78	250,932	35.78
12/11/2024	35.21	35.76	35.11	35.68	265,026	35.68
12/10/2024	35.18	35.39	34.31	35.01	208,877	35.01
12/09/2024	35.59	36.07	35.08	35.28	233,368	35.28
12/06/2024	35.93	36.44	34.98	35.53	553,583	35.53
12/05/2024	35.20	36.48	34.87	35.83	446,705	35.83
12/04/2024	34.77	35.50	34.69	35.14	305,939	35.14
12/03/2024	34.17	34.90	33.76	34.69	411,972	34.69
12/02/2024	33.45	34.47	33.05	34.20	353,961	34.20
11/29/2024	33.49	33.87	33.31	33.39	164,693	33.39
11/27/2024	33.47	33.75	33.01	33.45	287,416	33.45
11/26/2024	33.39	33.84	33.14	33.55	247,775	33.55
11/25/2024	33.91	34.10	33.37	33.60	209,478	33.60
11/22/2024	32.80	33.52	32.66	33.48	259,421	33.48
11/21/2024	32.50	33.12	32.46	32.80	316,484	32.80
11/20/2024	31.74	32.46	31.55	32.43	307,848	32.43
11/19/2024	30.88	32.06	30.46	31.95	349,173	31.95
11/18/2024	32.05	32.45	30.91	31.00	395,952	31.00
11/15/2024	33.63	33.92	32.29	32.52	368,992	32.52
11/14/2024	33.32	33.73	33.09	33.50	242,536	33.50
11/13/2024	34.65	34.84	33.31	33.33	226,921	33.33
11/12/2024	34.46	35.09	33.69	34.45	232,904	34.45
11/11/2024	36.01	36.01	34.79	34.83	193,344	34.83
11/08/2024	34.12	35.19	33.83	34.93	234,631	34.93
11/07/2024	34.74	37.25	32.64	34.00	502,517	34.00
11/06/2024	37.38	39.17	36.90	37.15	293,754	37.15
11/05/2024	34.97	35.61	34.97	35.36	107,161	35.36
11/04/2024	35.08	35.66	34.82	34.88	97,826	34.88
11/01/2024	35.00	35.76	34.94	35.20	198,641	35.20
10/31/2024	36.25	36.47	34.73	34.77	156,789	34.68