Free Trial

Cadeler A/S (CDLR) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free CDLR Stock Alerts
$25.04
+0.52 (+2.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Cadeler A/S Stock Price Performance

5 Day
Performance
+5.83%
1 Month
Performance
+38.57%
3 Month
Performance
+43.99%
Year-To-Date
Performance
+36.09%
Receive CDLR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cadeler A/S and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CDLR Stock Chart for Saturday, June, 1, 2024

CDLR Chart by TradingView

Cadeler A/S Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.52$25.01
+2.00%		$25.25$24.38281,367 shs$2.19 billion
05/30/2024$24.25$24.52
+1.11%		$24.70$24.34103,833 shs$2.15 billion
05/29/2024$23.81$24.25
+1.85%		$24.44$24.09116,896 shs$2.13 billion
05/28/2024$23.66$23.81
+0.63%		$24.21$23.33175,587 shs$2.09 billion
05/27/2024$23.66$23.66$24.14$23.07280,500 shs$2.08 billion
05/24/2024$23.15$23.66
+2.20%		$24.14$23.07280,532 shs$2.08 billion
05/23/2024$21.87$23.15
+5.85%		$23.70$23.04294,808 shs$2.03 billion
05/22/2024$22.32$21.87
-2.02%		$22.34$21.76108,903 shs$1.92 billion
05/21/2024$20.09$22.32
+11.10%		$22.36$20.90406,057 shs$1.96 billion
05/20/2024$19.70$20.09
+1.98%		$20.16$19.7082,395 shs$1.76 billion
05/17/2024$19.82$19.70
-0.61%		$20.06$19.5047,097 shs$1.73 billion
05/16/2024$20.60$19.82
-3.79%		$21.00$19.70239,368 shs$1.74 billion
05/15/2024$20.09$20.60
+2.54%		$20.73$20.20332,269 shs$1.81 billion
05/14/2024$19.10$20.09
+5.18%		$20.46$19.90417,825 shs$1.76 billion
05/13/2024$19.24$19.10
-0.73%		$19.83$19.03271,523 shs$1.68 billion
05/10/2024$19.43$19.24
-0.98%		$19.74$19.09268,451 shs$1.69 billion
05/09/2024$19.60$19.43
-0.87%		$19.51$19.01189,989 shs$1.70 billion
05/08/2024$19.79$19.60
-0.96%		$19.99$19.53214,156 shs$1.72 billion
05/07/2024$19.64$19.79
+0.76%		$20.19$19.76252,150 shs$1.74 billion
05/06/2024$19.34$19.64
+1.55%		$19.80$19.10334,681 shs$1.72 billion
05/03/2024$18.70$19.34
+3.42%		$19.45$18.99370,915 shs$1.70 billion
05/02/2024$18.07$18.70
+3.49%		$18.75$18.37209,615 shs$1.64 billion
05/01/2024$18.61$18.07
-2.90%		$18.32$17.84161,127 shs$1.59 billion
04/30/2024$18.70$18.61
-0.48%		$19.03$18.54191,124 shs$1.63 billion
04/29/2024$18.70$18.70$18.93$18.61142,391 shs$1.64 billion
04/26/2024$18.53$18.70
+0.92%		$18.95$18.48141,408 shs$1.64 billion
04/25/2024$18.45$18.53
+0.43%		$18.70$18.46104,123 shs$1.63 billion
04/24/2024$17.98$18.45
+2.61%		$18.60$18.28168,869 shs$1.62 billion
04/23/2024$17.51$17.98
+2.68%		$18.03$17.8338,665 shs$1.58 billion
04/22/2024$17.85$17.51
-1.90%		$17.74$17.5054,355 shs$1.54 billion
04/19/2024$17.73$17.85
+0.68%		$17.85$17.6539,370 shs$1.57 billion
04/18/2024$17.83$17.73
-0.56%		$18.19$17.5276,523 shs$1.56 billion
04/17/2024$18.27$17.83
-2.41%		$18.37$17.7646,389 shs$1.56 billion
04/16/2024$18.02$18.27
+1.39%		$18.48$18.2175,957 shs$1.60 billion
04/15/2024$18.77$18.02
-4.00%		$18.72$17.9251,919 shs$1.58 billion
04/12/2024$18.65$18.77
+0.64%		$18.84$18.5358,371 shs$1.65 billion
04/11/2024$18.77$18.65
-0.64%		$19.03$18.4360,143 shs$1.64 billion
04/10/2024$19.00$18.77
-1.21%		$18.88$18.6156,334 shs$1.65 billion
04/09/2024$18.70$19.00
+1.60%		$19.39$18.8388,449 shs$1.67 billion
04/08/2024$18.70$18.70$19.28$18.55126,875 shs$1.64 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$18.94$18.71
-1.21%		$19.08$18.69140,124 shs$1.64 billion
04/04/2024$18.90$18.94
+0.21%		$19.48$18.91395,994 shs$1.66 billion
04/03/2024$18.61$18.90
+1.56%		$19.13$18.7580,795 shs$1.66 billion
04/02/2024$19.00$18.61
-2.05%		$19.07$18.5780,228 shs$1.63 billion
04/01/2024$18.14$19.00
+4.74%		$19.02$18.4359,310 shs$1.67 billion
03/29/2024$18.14$18.14$19.08$18.1160,296 shs$1.59 billion
03/28/2024$18.94$18.14
-4.22%		$19.08$18.1160,295 shs$1.59 billion
03/27/2024$18.99$18.94
-0.26%		$19.31$18.78128,587 shs$1.66 billion
03/26/2024$18.12$18.99
+4.80%		$19.70$18.96397,143 shs$1.67 billion
03/25/2024$17.06$18.12
+6.21%		$18.20$17.7789,301 shs$1.59 billion
03/22/2024$17.23$17.06
-0.99%		$17.22$17.0222,843 shs$1.50 billion
03/21/2024$17.39$17.23
-0.92%		$17.37$17.0580,271 shs$1.51 billion
03/20/2024$17.24$17.39
+0.87%		$17.44$16.95110,505 shs$1.53 billion
03/19/2024$17.22$17.24
+0.12%		$17.44$17.12247,994 shs$1.51 billion
03/18/2024$17.53$17.22
-1.77%		$17.39$17.0355,371 shs$1.51 billion
03/15/2024$16.69$17.53
+5.03%		$17.84$17.09371,730 shs$1.54 billion
03/14/2024$16.65$16.69
+0.24%		$17.35$16.6572,077 shs$1.46 billion
03/13/2024$16.73$16.65
-0.48%		$17.07$16.5867,386 shs$1.46 billion
03/12/2024$16.85$16.73
-0.71%		$16.95$16.6947,313 shs$1.47 billion
03/11/2024$17.59$16.85
-4.21%		$17.58$16.79108,160 shs$1.48 billion
03/08/2024$17.77$17.60
-0.96%		$18.12$17.58111,287 shs$1.54 billion
03/07/2024$17.87$17.77
-0.56%		$18.16$17.7679,211 shs$1.56 billion
03/06/2024$17.85$17.87
+0.11%		$18.41$17.75142,344 shs$1.57 billion
03/05/2024$17.41$17.85
+2.53%		$18.29$17.81112,705 shs$1.47 billion
03/04/2024$17.39$17.41
+0.12%		$17.86$17.4181,866 shs$1.43 billion
03/01/2024$17.20$17.39
+1.10%		$17.58$17.2866,145 shs$1.43 billion
02/29/2024$16.85$17.20
+2.08%		$17.44$17.0567,640 shs$1.42 billion

Related Companies:
This page (NYSE:CDLR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits