Free Trial

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$29.66 -0.01 (-0.03%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$29.72 +0.07 (+0.22%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cadre Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
+3.07%
3 Month
Performance
-20.63%
6 Month
Performance
-15.74%
Year-To-Date
Performance
-8.17%
1 Year
Performance
-13.25%
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.

CDRE Stock Chart for Saturday, May, 3, 2025

Cadre Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$29.68$29.66
-0.08%
$30.29$29.38339,834 shs$1.21 billion
05/01/2025$29.17$29.68
+1.76%
$30.16$29.00465,932 shs$1.21 billion
04/30/2025$29.31$29.17
-0.48%
$29.39$28.79341,656 shs$1.19 billion
04/29/2025$29.42$29.31
-0.37%
$29.77$28.82473,141 shs$1.19 billion
04/28/2025$30.57$29.42
-3.76%
$30.73$29.07304,996 shs$1.19 billion
04/25/2025$30.01$30.57
+1.87%
$31.04$30.00340,597 shs$1.24 billion
04/24/2025$29.44$30.01
+1.95%
$30.28$29.09254,767 shs$1.22 billion
04/23/2025$29.43$29.44
+0.00%
$30.67$29.37215,024 shs$1.20 billion
04/22/2025$29.16$29.43
+0.94%
$29.83$28.61222,459 shs$1.20 billion
04/21/2025$30.73$29.16
-5.10%
$31.39$29.07396,990 shs$1.18 billion
04/18/2025$30.73$30.73$31.03$30.07127,036 shs$1.25 billion
04/17/2025$30.75$30.73
-0.07%
$31.03$30.07127,036 shs$1.25 billion
04/16/2025$30.94$30.75
-0.60%
$31.11$30.17216,909 shs$1.25 billion
04/15/2025$31.24$30.94
-0.98%
$31.81$30.56235,671 shs$1.26 billion
04/14/2025$30.73$31.24
+1.65%
$31.54$30.06292,921 shs$1.27 billion
04/11/2025$30.09$30.73
+2.15%
$30.85$29.83157,418 shs$1.25 billion
04/10/2025$30.64$30.09
-1.81%
$30.53$29.44207,454 shs$1.22 billion
04/09/2025$28.24$30.64
+8.51%
$31.02$27.96256,075 shs$1.24 billion
04/09/2025$28.24$30.64
+8.51%
$31.02$27.96256,075 shs$1.24 billion
04/08/2025$28.30$28.24
-0.22%
$29.19$28.04329,104 shs$1.15 billion
04/08/2025$28.30$28.24
-0.22%
$29.19$28.04329,104 shs$1.15 billion
04/07/2025$28.20$28.30
+0.37%
$28.86$27.07362,212 shs$1.15 billion
04/04/2025$28.78$28.20
-2.02%
$28.80$27.51316,511 shs$1.14 billion
04/03/2025$30.44$28.78
-5.47%
$29.87$28.50225,279 shs$1.17 billion
04/02/2025$29.26$30.44
+4.04%
$30.56$28.98196,650 shs$1.24 billion

This page (NYSE:CDRE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners