Cadre Holdings, Inc. Common Stock (CDRE)

34.31Last Price

+0.29 (0.85%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	32.80	34.10	32.68	34.02	168,616	34.02
3/06/2025	32.46	33.33	32.46	32.92	196,911	32.92
3/05/2025	32.45	33.02	32.45	32.80	154,499	32.80
3/04/2025	32.16	32.81	31.68	32.32	135,028	32.32
3/03/2025	33.79	33.95	32.38	32.41	183,244	32.41
2/28/2025	33.09	33.63	32.88	33.62	220,673	33.62
2/27/2025	33.40	34.98	33.04	33.07	155,279	33.07
2/26/2025	33.49	34.22	33.37	33.42	152,730	33.42
2/25/2025	33.64	34.31	33.12	33.35	187,707	33.35
2/24/2025	33.70	34.13	33.26	33.35	124,691	33.35
2/21/2025	35.38	35.38	33.55	33.58	223,099	33.58
2/20/2025	35.38	35.41	34.62	34.95	127,445	34.95
2/19/2025	35.14	35.87	34.89	35.52	174,288	35.52
2/18/2025	35.26	35.49	34.95	35.25	144,609	35.25
2/14/2025	35.69	35.88	34.91	35.05	109,774	35.05
2/13/2025	35.94	36.12	34.99	35.70	318,222	35.70
2/12/2025	36.28	36.42	35.31	35.68	143,627	35.68
2/11/2025	35.91	36.49	35.74	36.43	144,196	36.43
2/10/2025	35.73	36.44	35.73	36.29	138,084	36.29
2/07/2025	35.95	36.80	35.40	35.40	159,078	35.40
2/06/2025	36.88	37.18	35.74	35.95	157,341	35.95
2/05/2025	37.23	37.40	36.74	36.84	135,702	36.84
2/04/2025	37.48	37.85	37.09	37.13	206,501	37.13
2/03/2025	37.79	38.79	37.32	37.36	206,772	37.36
1/31/2025	39.41	39.43	38.52	38.55	121,031	38.55
1/30/2025	38.91	39.60	38.91	39.33	154,313	39.23
1/29/2025	39.51	39.66	38.66	38.68	162,182	38.59
1/28/2025	39.93	40.24	38.95	39.36	265,044	39.26
1/27/2025	38.75	39.96	38.35	39.84	358,630	39.74
1/24/2025	38.48	39.76	37.90	39.50	422,288	39.40
1/23/2025	38.99	39.42	38.04	38.49	264,876	38.40
1/22/2025	39.29	39.60	38.74	39.39	291,987	39.29
1/21/2025	38.76	40.04	38.33	38.93	641,321	38.84
1/17/2025	36.35	38.45	36.29	38.19	359,333	38.10
1/16/2025	35.13	36.31	34.52	36.03	344,437	35.94
1/15/2025	33.51	34.88	33.24	34.45	190,785	34.37
1/14/2025	32.01	33.15	31.77	33.08	535,355	33.00
1/13/2025	31.66	32.23	31.60	31.98	290,094	31.90
1/10/2025	31.93	32.19	31.56	32.05	183,841	31.97
1/08/2025	31.98	32.63	31.89	32.34	196,863	32.26
1/07/2025	32.59	32.67	31.62	32.17	209,138	32.09
1/06/2025	32.69	32.72	32.16	32.45	172,082	32.37
1/03/2025	32.22	32.61	32.04	32.58	128,524	32.50
1/02/2025	32.74	32.83	31.77	32.25	313,900	32.17
12/31/2024	32.07	0.00	32.30	32.30	0	32.22
12/30/2024	31.67	32.36	31.43	32.07	240,662	31.99
12/27/2024	31.40	32.08	30.86	32.05	360,465	31.97
12/26/2024	32.19	32.38	31.39	31.61	478,238	31.53
12/24/2024	32.62	32.81	32.12	32.30	224,114	32.22
12/23/2024	34.08	34.47	32.26	32.51	486,115	32.43
12/20/2024	34.99	35.66	33.86	33.95	608,100	33.87
12/19/2024	36.32	36.89	35.14	35.83	200,238	35.74
12/18/2024	36.36	37.21	35.67	36.30	554,318	36.21
12/17/2024	36.13	36.60	35.13	35.72	316,010	35.63
12/16/2024	35.17	36.42	35.06	36.38	267,631	36.29
12/13/2024	35.70	35.99	34.90	35.28	294,847	35.19
12/12/2024	35.77	36.46	35.44	35.78	250,932	35.69
12/11/2024	35.21	35.76	35.11	35.68	265,026	35.59
12/10/2024	35.18	35.39	34.31	35.01	208,877	34.93