Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cadre Holdings Inc | CDRE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
33,11 | 32,985 | 33,4172 | 33,12 | 33,10 |
CDRE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 33,10 | 33,70 | 32,42 | 33,20 | 211.454 | 0,02 | 0,06% |
1 Monat | 36,41 | 37,09 | 32,42 | 34,47 | 284.367 | -3,29 | -9,04% |
3 Monate | 34,84 | 39,805 | 32,42 | 35,43 | 289.200 | -1,72 | -4,94% |
6 Monate | 28,18 | 39,805 | 27,345 | 33,99 | 236.579 | 4,94 | 17,53% |
1 Jahr | 20,68 | 39,805 | 19,13 | 31,04 | 166.180 | 12,44 | 60,15% |
3 Jahre | 15,00 | 39,805 | 14,16 | 26,29 | 152.775 | 18,12 | 120,80% |
5 Jahre | 15,00 | 39,805 | 14,16 | 26,29 | 152.775 | 18,12 | 120,80% |
CDRE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 33,12 | 0,02 | 0,06% | 33,11 | 33,4172 | 32,985 | 113.472 |
26 Apr 2024 | 33,10 | -0,33 | -0,99% | 33,21 | 33,21 | 32,42 | 293.302 |
25 Apr 2024 | 33,43 | 0,03 | 0,09% | 33,40 | 33,60 | 33,09 | 208.399 |
24 Apr 2024 | 33,40 | 0,19 | 0,57% | 33,38 | 33,70 | 33,12 | 144.436 |
23 Apr 2024 | 33,21 | 0,35 | 1,07% | 33,08 | 33,41 | 32,81 | 266.885 |
20 Apr 2024 | 32,86 | -0,11 | -0,33% | 33,10 | 33,305 | 32,68 | 148.059 |
19 Apr 2024 | 32,97 | -0,13 | -0,39% | 33,10 | 33,78 | 32,75 | 214.916 |
18 Apr 2024 | 33,10 | -0,46 | -1,37% | 33,99 | 34,07 | 33,01 | 123.017 |
17 Apr 2024 | 33,56 | 0,01 | 0,03% | 33,28 | 33,75 | 32,94 | 151.477 |
16 Apr 2024 | 33,55 | -0,03 | -0,09% | 33,98 | 34,14 | 33,13 | 297.062 |
13 Apr 2024 | 33,58 | -0,60 | -1,76% | 34,04 | 34,36 | 33,39 | 315.350 |
12 Apr 2024 | 34,18 | 0,39 | 1,15% | 33,84 | 34,63 | 33,7925 | 266.946 |
11 Apr 2024 | 33,79 | -0,11 | -0,32% | 33,50 | 34,40 | 32,76 | 408.390 |
10 Apr 2024 | 33,90 | -2,01 | -5,60% | 36,00 | 36,22 | 33,87 | 513.985 |
09 Apr 2024 | 35,91 | -0,72 | -1,97% | 36,65 | 37,09 | 35,721 | 719.862 |
06 Apr 2024 | 36,63 | 0,71 | 1,98% | 35,92 | 36,72 | 35,92 | 268.426 |
05 Apr 2024 | 35,92 | 0,15 | 0,42% | 35,97 | 36,63 | 35,585 | 306.299 |
04 Apr 2024 | 35,77 | 0,14 | 0,39% | 35,52 | 36,09 | 35,39 | 289.447 |
03 Apr 2024 | 35,63 | -0,45 | -1,25% | 35,88 | 36,18 | 35,32 | 183.126 |
02 Apr 2024 | 36,08 | -0,12 | -0,33% | 36,41 | 36,60 | 35,88 | 314.760 |
28 Mär 2024 | 36,20 | 0,39 | 1,09% | 35,81 | 36,26 | 35,635 | 267.448 |