Free Trial

Cadre (CDRE) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free CDRE Stock Alerts
$30.28
+0.38 (+1.27%)
(As of 12:44 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cadre Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
-9.75%
3 Month
Performance
-14.55%
6 Month
Performance
-6.50%
Year-To-Date
Performance
-9.09%
1 Year
Performance
+36.28%
Receive CDRE Stock News and Ratings via Email

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

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

CDRE Stock Chart for Friday, May, 17, 2024

CDRE Chart by TradingView

Cadre Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$29.90$29.90$30.23$29.69192,757 shs$1.21 billion
05/15/2024$30.44$29.90
-1.77%		$30.83$29.68243,242 shs$1.21 billion
05/14/2024$30.01$30.44
+1.43%		$30.61$29.62417,937 shs$1.24 billion
05/13/2024$31.31$30.01
-4.15%		$31.42$29.79392,526 shs$1.22 billion
05/10/2024$30.93$31.33
+1.29%		$31.37$30.42322,702 shs$1.27 billion
05/09/2024$30.34$30.93
+1.94%		$31.08$30.18344,269 shs$1.26 billion
05/08/2024$34.38$30.34
-11.74%		$31.94$29.19958,901 shs$1.23 billion
05/07/2024$34.58$34.38
-0.59%		$34.70$34.16205,327 shs$1.40 billion
05/06/2024$34.19$34.58
+1.14%		$34.86$34.37203,398 shs$1.40 billion
05/03/2024$33.84$34.19
+1.03%		$34.46$33.59174,897 shs$1.39 billion
05/02/2024$33.72$33.84
+0.36%		$34.18$33.49145,699 shs$1.37 billion
05/01/2024$33.37$33.72
+1.05%		$34.15$33.06157,130 shs$1.27 billion
04/30/2024$33.91$33.37
-1.59%		$34.02$33.35205,407 shs$1.25 billion
04/29/2024$33.12$33.91
+2.39%		$33.97$32.93229,353 shs$1.27 billion
04/26/2024$33.10$33.12
+0.06%		$33.42$32.99113,328 shs$1.24 billion
04/25/2024$33.43$33.10
-0.99%		$33.21$32.42223,802 shs$1.24 billion
04/24/2024$33.40$33.43
+0.09%		$33.60$33.09154,714 shs$1.26 billion
04/23/2024$33.21$33.40
+0.57%		$33.70$33.12144,563 shs$1.26 billion
04/22/2024$32.86$33.21
+1.07%		$33.41$32.81266,852 shs$1.25 billion
04/19/2024$32.97$32.86
-0.33%		$33.31$32.68148,039 shs$1.24 billion
04/18/2024$33.13$32.97
-0.48%		$33.78$32.75214,916 shs$1.24 billion
04/17/2024$33.59$33.13
-1.37%		$34.07$33.01123,003 shs$1.25 billion
04/16/2024$33.55$33.59
+0.12%		$33.75$32.94151,477 shs$1.26 billion
04/15/2024$33.58$33.55
-0.09%		$34.14$33.13297,062 shs$1.26 billion
04/12/2024$34.18$33.58
-1.76%		$34.36$33.39315,343 shs$1.26 billion
04/11/2024$33.79$34.18
+1.15%		$34.63$33.79266,935 shs$1.28 billion
04/10/2024$33.87$33.79
-0.24%		$34.40$32.76408,390 shs$1.27 billion
04/09/2024$35.89$33.87
-5.62%		$36.22$33.87513,985 shs$1.27 billion
04/08/2024$36.63$35.89
-2.03%		$37.09$35.72719,862 shs$1.35 billion
04/05/2024$35.90$36.62
+2.02%		$36.72$36.12268,426 shs$1.38 billion
04/04/2024$35.77$35.90
+0.35%		$36.63$35.59306,299 shs$1.35 billion
04/03/2024$35.63$35.77
+0.39%		$36.09$35.39289,447 shs$1.34 billion
04/02/2024$36.11$35.63
-1.32%		$36.18$35.32183,045 shs$1.34 billion
04/01/2024$36.20$36.11
-0.26%		$36.60$35.88314,760 shs$1.36 billion
03/29/2024$36.18$36.20
+0.06%		$36.26$35.64267,448 shs$1.36 billion
03/28/2024$35.80$36.18
+1.06%		$36.26$35.64267,448 shs$1.36 billion
03/27/2024$35.64$35.80
+0.45%		$36.53$35.80585,071 shs$1.35 billion
03/26/2024$34.70$35.64
+2.71%		$35.96$35.01446,529 shs$1.34 billion
03/25/2024$34.61$34.70
+0.26%		$35.00$34.48240,828 shs$1.30 billion
03/22/2024$34.99$34.67
-0.91%		$35.28$34.61224,455 shs$1.30 billion
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/21/2024$35.01$34.99
-0.06%		$35.69$34.60366,066 shs$1.32 billion
03/20/2024$35.13$35.01
-0.34%		$35.39$34.24333,102 shs$1.32 billion
03/19/2024$34.66$35.13
+1.37%		$35.13$34.50334,855 shs$1.32 billion
03/18/2024$34.78$34.66
-0.36%		$35.17$34.50261,496 shs$1.30 billion
03/15/2024$35.60$34.78
-2.30%		$35.43$34.501.80 million shs$1.31 billion
03/14/2024$39.49$35.60
-9.85%		$38.19$35.36765,034 shs$1.34 billion
03/13/2024$39.18$39.49
+0.79%		$39.81$39.15195,902 shs$1.48 billion
03/12/2024$38.03$39.18
+3.02%		$39.29$37.83218,255 shs$1.47 billion
03/11/2024$38.46$38.03
-1.12%		$38.50$37.44277,168 shs$1.43 billion
03/08/2024$38.40$38.46
+0.16%		$39.30$37.81323,438 shs$1.45 billion
03/07/2024$37.12$38.40
+3.45%		$38.64$37.24391,415 shs$1.44 billion
03/06/2024$36.98$37.12
+0.38%		$38.83$34.39600,528 shs$1.40 billion
03/05/2024$36.96$36.98
+0.07%		$37.95$36.65394,901 shs$1.39 billion
03/04/2024$35.76$36.96
+3.34%		$37.39$35.50255,490 shs$1.39 billion
03/01/2024$35.97$35.76
-0.58%		$36.00$35.25196,235 shs$1.34 billion
02/29/2024$35.85$35.97
+0.33%		$36.36$35.67285,295 shs$1.35 billion
02/28/2024$36.55$35.85
-1.92%		$36.49$35.73168,950 shs$1.35 billion
02/27/2024$36.35$36.55
+0.55%		$36.77$36.14142,771 shs$1.37 billion
02/26/2024$36.27$36.35
+0.22%		$36.67$36.15113,161 shs$1.37 billion
02/23/2024$35.89$36.27
+1.06%		$36.39$35.84180,872 shs$1.36 billion
02/22/2024$35.54$35.89
+0.98%		$35.90$35.11128,063 shs$1.35 billion
02/21/2024$35.12$35.54
+1.20%		$36.06$35.23208,346 shs$1.34 billion
02/20/2024$34.99$35.12
+0.37%		$35.44$34.93153,751 shs$1.32 billion
02/19/2024$34.99$34.99$35.78$34.77125,600 shs$1.32 billion
02/16/2024$35.41$34.99
-1.20%		$35.78$34.77125,657 shs$1.32 billion

Related Companies:
This page (NYSE:CDRE) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Obama’s Forever Term [exposed]
Porter & Company
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold