Education
About Us
Working with TipRanks
Follow Us
Cadre Holdings (CDRE)
NYSE:CDRE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
40.77
41.93
40.71
41.61
41.61
+2.04%
324,008
1.09
Dec 18, 2025
40.90
41.41
40.33
40.78
40.78
+0.72%
245,682
0.81
Dec 17, 2025
41.35
42.47
40.22
40.49
40.49
-2.99%
187,291
0.61
Dec 16, 2025
41.67
42.46
41.05
41.74
41.74
-0.14%
199,433
0.65
Dec 15, 2025
43.75
43.93
41.61
41.80
41.80
-4.39%
241,190
0.77
Dec 12, 2025
43.77
45.24
43.41
43.72
43.72
+0.62%
429,669
1.38
Dec 11, 2025
43.00
44.00
42.89
43.45
43.45
+1.52%
215,069
0.69
Dec 10, 2025
42.64
43.81
41.81
42.80
42.80
-0.70%
358,132
1.16
Dec 09, 2025
42.75
43.88
42.20
43.10
43.10
+1.15%
200,960
0.65
Dec 08, 2025
43.00
43.42
42.46
42.61
42.61
-0.56%
183,127
0.60
Dec 05, 2025
43.63
43.70
42.43
42.85
42.85
-2.17%
164,806
0.54
Dec 04, 2025
42.64
44.08
42.64
43.80
43.80
+2.15%
178,530
0.58
Dec 03, 2025
43.02
43.57
42.82
42.88
42.88
0.00%
422,257
1.37
Dec 02, 2025
42.51
43.36
42.29
42.88
42.88
+1.49%
242,718
0.79
Dec 01, 2025
42.47
42.61
41.56
42.25
42.25
-1.01%
219,373
0.71
Nov 28, 2025
43.45
43.45
42.61
42.68
42.68
-0.91%
104,154
0.34
Nov 26, 2025
42.43
43.74
42.43
43.07
43.07
+1.27%
258,027
0.84
Nov 25, 2025
40.93
42.66
40.93
42.53
42.53
+4.19%
290,775
0.95
Nov 24, 2025
40.35
41.29
39.90
40.82
40.82
+1.42%
417,140
1.38
Nov 21, 2025
39.52
40.53
38.94
40.25
40.25
+1.87%
394,073
1.31
Nov 20, 2025
40.72
41.64
39.41
39.51
39.51
-1.23%
433,767
1.46
Nov 19, 2025
40.32
40.80
39.72
40.00
40.00
-0.52%
240,210
0.81
Nov 18, 2025
41.42
42.13
40.21
40.21
40.21
-4.47%
349,965
1.19
Nov 17, 2025
42.96
43.27
42.06
42.09
42.09
-2.03%
295,577
1.00
Nov 14, 2025
42.39
43.85
42.09
42.96
42.96
-0.53%
324,912
1.11
Nov 13, 2025
43.24
44.36
42.86
43.19
43.19
-0.09%
376,516
1.28
Nov 12, 2025
43.52
44.02
43.15
43.23
43.23
-0.92%
224,682
0.76
Nov 11, 2025
43.43
43.98
42.74
43.63
43.63
+0.72%
253,471
0.83
Nov 10, 2025
42.94
43.47
42.00
43.32
43.32
+0.88%
305,649
0.98
Nov 07, 2025
43.06
43.59
41.90
42.94
42.94
-1.17%
300,077
0.96
Nov 06, 2025
45.52
45.52
43.39
43.45
43.45
-3.68%
356,737
1.13
Nov 05, 2025
45.00
46.64
41.89
45.11
45.11
+6.07%
489,488
1.54
Nov 04, 2025
41.54
43.09
41.54
42.53
42.53
+0.16%
359,577
1.07
Nov 03, 2025
42.62
42.62
41.36
42.46
42.46
0.00%
381,503
1.13
Oct 31, 2025
42.37
42.90
42.06
42.46
42.46
-0.27%
221,879
0.66
Oct 30, 2025
43.13
43.91
42.46
42.67
42.57
-0.96%
183,472
0.54
Oct 29, 2025
43.82
44.29
42.72
43.18
43.08
+0.13%
219,544
0.64
Oct 28, 2025
42.93
43.63
42.49
43.22
43.12
+0.95%
167,572
0.49
Oct 27, 2025
43.78
43.78
42.81
42.91
42.81
-1.02%
129,994
0.38
Oct 24, 2025
43.00
43.63
42.68
43.45
43.35
+2.22%
187,487
0.55
Oct 23, 2025
41.53
42.86
41.39
42.60
42.50
+3.86%
203,116
0.59
Oct 22, 2025
41.59
41.59
40.68
41.11
41.02
-0.43%
218,278
0.64
Oct 21, 2025
41.20
42.06
40.84
41.38
41.29
+0.42%
225,206
0.66
Oct 20, 2025
41.14
42.91
40.98
41.30
41.21
+1.73%
246,602
0.72
Oct 17, 2025
40.48
41.36
40.14
40.69
40.60
-0.51%
230,840
0.68
Oct 16, 2025
40.71
41.39
40.31
40.99
40.90
+1.21%
262,363
0.78
Oct 15, 2025
41.28
41.65
39.64
40.59
40.50
-0.95%
325,634
0.97
Oct 14, 2025
38.60
42.06
38.38
41.07
40.98
+5.62%
375,417
1.13
Oct 13, 2025
38.84
39.44
38.35
38.97
38.88
+1.82%
560,875
1.69
Oct 10, 2025
38.90
39.36
37.58
38.36
38.27
-0.09%
874,166
2.71
Rows: