Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Cadre Holdings Inc (CDRE) Historical Prices: Free Download & Interactive Data Table 2025

CDRE Historical Prices

Summary

Key Stock Metrics

27.07

(April 7, 2025)

52-Week Low

40.28

(October 11, 2024)

52-Week High

40.28

(October 11, 2024)

All-Time High

32.52

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-11-04 15.00 15.70 14.16 15.29 1674607
2021-11-05 15.05 15.39 14.85 15.30 309652
2021-11-08 15.45 18.50 15.37 17.98 273771
2021-11-09 17.45 17.97 15.79 17.53 157884
2021-11-10 16.89 17.98 16.72 17.10 59459
2021-11-11 17.30 20.89 17.30 19.80 231591
2021-11-12 20.00 20.50 19.39 19.87 223523
2021-11-15 19.65 21.95 19.52 21.71 180579
2021-11-16 22.00 22.00 21.18 21.41 221962
2021-11-17 21.00 21.65 20.65 20.89 128012
2021-11-18 20.67 21.27 19.89 20.16 32419
2021-11-19 20.05 21.35 19.26 20.87 84026
2021-11-22 20.76 21.36 19.46 20.21 65437
2021-11-23 20.66 20.66 17.72 18.91 68071
2021-11-24 18.99 20.45 18.06 19.59 58872
2021-11-26 19.42 19.74 18.43 19.50 68663
2021-11-29 19.63 20.29 18.98 19.99 89209
2021-11-30 19.98 20.65 19.32 20.27 67133
2021-12-01 20.72 21.00 19.57 20.01 83367
2021-12-02 20.07 20.63 18.91 20.24 143588
2021-12-03 20.50 20.91 19.22 20.24 160162
2021-12-06 20.41 22.80 19.86 21.98 329956
2021-12-07 22.89 23.74 19.37 19.75 471071
2021-12-08 19.67 20.17 17.40 18.00 332512
2021-12-09 18.13 21.08 17.55 20.60 119982
2021-12-10 20.25 20.83 19.10 19.32 91404
2021-12-13 19.16 19.98 18.66 19.08 26942
2021-12-14 18.79 20.20 18.56 20.08 55648
2021-12-15 19.83 21.49 19.83 21.47 208328
2021-12-16 21.39 22.10 20.02 20.42 121579
2021-12-17 20.50 20.97 19.32 20.60 1395985
2021-12-20 20.01 21.47 20.01 20.99 210286
2021-12-21 21.00 22.00 20.29 20.67 179987
2021-12-22 21.26 21.70 20.60 21.15 96318
2021-12-23 21.08 21.47 20.89 21.25 51439
2021-12-27 20.90 23.51 20.85 23.07 368111
2021-12-28 23.34 23.87 23.25 23.58 54759
2021-12-29 23.57 23.61 23.10 23.48 62476
2021-12-30 23.63 24.14 23.62 23.93 56647
2021-12-31 24.37 25.58 23.80 25.42 85523
2022-01-03 25.54 25.86 24.31 25.01 92025
2022-01-04 24.96 25.27 24.19 24.64 66205
2022-01-05 24.58 24.83 22.27 22.57 51012
2022-01-06 23.13 23.13 21.44 22.06 73281
2022-01-07 21.59 23.05 20.70 21.01 51314
2022-01-10 20.76 21.32 19.95 21.12 38876
2022-01-11 21.51 22.30 20.69 21.21 135624
2022-01-12 21.70 22.10 20.95 21.46 52904
2022-01-13 21.99 21.99 20.61 20.80 38864
2022-01-14 20.48 21.72 19.48 21.58 61905
2022-01-18 21.52 22.23 21.30 22.16 44826
2022-01-19 21.92 22.42 21.63 21.89 59985
2022-01-20 21.89 22.92 21.07 21.27 45320
2022-01-21 21.07 21.40 19.57 19.74 67057
2022-01-24 19.17 21.70 19.07 21.39 51753
2022-01-25 21.03 21.57 20.50 21.14 38278
2022-01-26 21.66 21.96 20.12 20.51 43473
2022-01-27 20.67 21.23 20.15 20.55 40688
2022-01-28 20.76 22.10 20.35 21.55 64099
2022-01-31 21.60 22.28 21.60 21.83 54461
2022-02-01 22.00 22.03 21.25 22.03 59778
2022-02-02 22.10 23.29 21.85 22.18 117612
2022-02-03 22.05 22.35 21.79 22.01 79527
2022-02-04 21.85 22.48 21.49 22.35 59179
2022-02-07 22.37 22.61 21.59 22.16 50910
2022-02-08 22.01 23.20 22.01 22.68 52069
2022-02-09 22.98 23.44 22.36 22.70 33893
2022-02-10 22.57 22.90 22.11 22.53 69706
2022-02-11 22.63 23.09 22.27 22.78 33862
2022-02-14 22.75 24.35 22.75 23.35 85119
2022-02-15 23.69 23.89 22.75 22.99 90317
2022-02-16 22.93 23.22 21.18 22.31 49165
2022-02-17 22.08 22.72 21.57 22.24 58574
2022-02-18 21.96 23.02 21.76 22.17 55455
2022-02-22 21.76 22.00 21.30 21.53 22967
2022-02-23 21.63 22.50 20.92 21.00 38937
2022-02-24 20.83 21.53 20.60 21.52 58571
2022-02-25 21.67 22.10 21.31 21.97 107265
2022-02-28 21.97 22.51 21.65 22.02 76507
2022-03-01 22.09 22.35 21.53 21.84 40350
2022-03-02 21.95 22.54 21.88 22.43 48253
2022-03-03 22.46 22.47 21.31 21.48 72471
2022-03-04 21.37 21.37 20.81 20.95 124224
2022-03-07 20.84 20.90 20.06 20.38 66357
2022-03-08 20.51 22.50 20.45 21.97 46485
2022-03-09 22.09 23.75 22.09 23.45 29939
2022-03-10 22.95 24.10 22.66 23.44 117454
2022-03-11 22.39 23.49 21.20 22.80 291163
2022-03-14 22.79 24.69 22.78 24.55 148878
2022-03-15 24.43 25.36 24.40 25.31 45951
2022-03-16 25.59 26.59 24.61 24.98 72615
2022-03-17 25.05 26.10 24.74 25.87 37661
2022-03-18 25.50 25.80 25.05 25.05 167310
2022-03-21 25.07 25.26 23.12 23.69 48208
2022-03-22 23.75 25.02 23.59 24.97 73611
2022-03-23 24.77 25.83 23.94 25.04 61640
2022-03-24 25.04 25.26 24.10 24.43 25536
2022-03-25 24.41 25.23 23.69 23.89 15540
2022-03-28 23.55 24.04 23.42 23.96 16862
2022-03-29 24.29 25.10 24.02 24.85 30619
2022-03-30 24.86 25.25 23.93 24.26 41785
2022-03-31 24.09 25.10 24.09 24.56 37236
2022-04-01 24.75 26.00 24.37 25.28 55739
2022-04-04 25.28 25.28 23.54 23.80 31908
2022-04-05 24.04 24.04 22.31 22.54 37812
2022-04-06 22.55 23.03 21.89 22.99 35465
2022-04-07 23.14 24.32 23.14 24.03 15800
2022-04-08 24.00 24.55 23.50 24.36 39543
2022-04-11 24.42 25.03 23.81 24.37 29618
2022-04-12 24.35 26.07 24.35 24.56 79828
2022-04-13 25.50 25.50 24.67 24.84 29511
2022-04-14 24.99 25.21 23.22 23.70 29776
2022-04-18 23.37 23.81 22.77 23.74 32527
2022-04-19 23.73 25.88 23.55 25.42 41711
2022-04-20 25.76 26.90 25.40 25.48 47404
2022-04-21 25.83 26.05 24.39 24.61 27633
2022-04-22 24.70 24.70 23.64 24.26 25568
2022-04-25 24.17 24.63 23.41 24.57 19829
2022-04-26 24.63 25.24 23.74 24.28 32036
2022-04-27 24.24 24.88 23.62 24.38 29980
2022-04-28 24.70 25.29 23.95 25.15 23782
2022-04-29 25.12 26.40 25.12 25.38 53992
2022-05-02 25.48 25.79 24.84 25.53 60205
2022-05-03 25.86 26.75 25.35 25.92 99523
2022-05-04 26.32 26.32 24.81 25.71 55958
2022-05-05 25.68 26.25 24.78 25.55 83660
2022-05-06 25.51 25.52 24.67 25.00 91765
2022-05-09 24.96 25.64 23.09 23.44 109486
2022-05-10 23.94 24.82 23.86 24.50 76707
2022-05-11 24.76 24.76 23.14 23.19 96644
2022-05-12 23.05 24.48 22.75 23.47 123916
2022-05-13 24.50 25.05 23.66 23.91 209065
2022-05-16 24.07 24.13 23.33 23.75 73646
2022-05-17 24.26 24.47 23.79 24.06 84249
2022-05-18 23.94 24.25 23.58 24.00 75822
2022-05-19 23.97 24.46 23.52 24.35 86296
2022-05-20 24.77 24.77 23.84 24.02 102929
2022-05-23 24.40 25.02 23.78 24.96 126497
2022-05-24 24.63 24.83 24.31 24.59 95410
2022-05-25 24.58 26.78 24.50 26.53 209406
2022-05-26 26.85 27.30 25.83 26.13 140724
2022-05-27 26.14 27.85 26.08 27.26 187501
2022-05-31 27.25 27.53 24.65 25.19 301366
2022-06-01 24.88 26.28 24.42 26.14 141635
2022-06-02 26.13 26.79 25.64 26.58 154436
2022-06-03 26.45 27.71 26.43 26.98 136734
2022-06-06 27.51 28.49 27.14 27.82 206202
2022-06-07 27.81 28.37 26.23 27.94 306757
2022-06-08 25.80 25.90 22.82 24.01 597590
2022-06-09 23.37 25.09 23.37 24.63 491604
2022-06-10 22.56 22.61 20.89 21.41 3206441
2022-06-13 20.99 20.99 18.42 19.39 1418379
2022-06-14 19.53 19.85 17.74 18.15 651369
2022-06-15 18.09 19.26 17.74 19.07 408722
2022-06-16 18.52 18.82 17.75 18.40 349620
2022-06-17 18.59 19.40 18.33 18.95 402659
2022-06-21 19.21 19.36 18.59 18.81 279080
2022-06-22 18.84 19.46 18.72 19.14 257258
2022-06-23 19.17 19.62 18.62 18.77 200540
2022-06-24 18.93 20.07 18.93 19.15 1531631
2022-06-27 20.38 20.48 19.63 19.97 447002
2022-06-28 20.00 20.04 19.27 19.68 383995
2022-06-29 19.79 19.81 18.75 18.95 287225
2022-06-30 18.81 19.69 18.51 19.67 219195
2022-07-01 19.75 20.19 19.55 19.95 176123
2022-07-05 19.84 20.31 18.99 20.29 271431
2022-07-06 20.64 21.39 20.23 21.02 854590
2022-07-07 20.95 22.16 20.95 22.16 251998
2022-07-08 22.30 22.76 21.95 22.68 501237
2022-07-11 22.49 22.52 20.38 20.56 180519
2022-07-12 20.61 21.37 20.61 20.96 125536
2022-07-13 20.66 21.23 20.39 20.76 85131
2022-07-14 20.13 20.22 19.44 19.99 167162
2022-07-15 20.55 21.40 20.12 21.33 202974
2022-07-18 21.94 22.04 21.10 21.32 81910
2022-07-19 21.43 22.08 21.43 21.89 92396
2022-07-20 21.97 22.61 21.81 22.26 123454
2022-07-21 22.21 22.38 21.76 22.35 57543
2022-07-22 22.57 22.57 21.57 21.81 77404
2022-07-25 21.71 22.28 21.71 21.98 65439
2022-07-26 22.02 22.46 21.68 22.39 76244
2022-07-27 22.45 22.99 22.04 22.78 152105
2022-07-28 22.96 23.11 22.33 22.93 181994
2022-07-29 22.93 23.78 22.79 23.65 105267
2022-08-01 23.52 23.78 23.22 23.64 97986
2022-08-02 23.64 24.29 23.43 24.16 105325
2022-08-03 24.17 24.63 24.12 24.33 96103
2022-08-04 24.28 24.80 23.89 24.73 168711
2022-08-05 24.34 25.67 24.26 25.62 86588
2022-08-08 25.62 26.68 25.62 26.23 164120
2022-08-09 25.95 26.15 25.29 25.70 128771
2022-08-10 26.21 26.85 26.17 26.58 119333
2022-08-11 26.70 27.17 26.61 26.84 115518
2022-08-12 26.30 26.30 24.12 25.50 251597
2022-08-15 25.57 26.07 25.26 26.06 113835
2022-08-16 26.07 27.22 25.78 26.90 95439
2022-08-17 26.70 27.44 26.34 27.31 133297
2022-08-18 27.06 27.47 26.27 26.98 129935
2022-08-19 26.69 27.08 26.35 26.51 116946
2022-08-22 26.35 26.81 25.96 26.01 80840
2022-08-23 26.18 26.41 25.61 26.00 148835
2022-08-24 26.05 26.70 25.90 26.49 90496
2022-08-25 26.70 27.22 26.45 26.72 116688
2022-08-26 26.74 26.74 25.78 25.83 92127
2022-08-29 25.45 25.89 25.17 25.62 74217
2022-08-30 25.80 25.90 25.28 25.79 150005
2022-08-31 26.27 26.27 25.50 25.50 77286
2022-09-01 25.16 25.17 24.36 25.15 98776
2022-09-02 25.49 25.79 24.67 24.94 127076
2022-09-06 25.87 27.59 25.56 26.44 230366
2022-09-07 26.57 27.82 26.43 27.74 146538
2022-09-08 27.67 27.91 26.91 27.15 96739
2022-09-09 27.41 27.85 27.20 27.61 111540
2022-09-12 28.03 28.52 26.63 27.12 129341
2022-09-13 26.58 27.39 25.92 26.82 174100
2022-09-14 27.00 27.42 26.59 27.40 144254
2022-09-15 27.45 27.76 26.33 26.74 213164
2022-09-16 26.39 26.55 25.78 25.99 750663
2022-09-19 25.50 26.55 25.50 26.23 134863
2022-09-20 25.85 25.85 24.62 24.65 108215
2022-09-21 24.89 25.82 24.72 24.78 137268
2022-09-22 24.57 24.71 23.78 24.43 148936
2022-09-23 23.98 24.42 23.50 24.04 126123
2022-09-26 24.08 24.72 23.65 23.98 97357
2022-09-27 24.29 24.72 23.74 23.90 105733
2022-09-28 23.89 24.82 23.84 24.75 131752
2022-09-29 24.30 24.30 23.83 24.27 85681
2022-09-30 24.27 24.91 23.87 24.06 253514
2022-10-03 24.54 25.87 24.41 25.40 142320
2022-10-04 26.06 26.70 25.90 26.25 141580
2022-10-05 25.69 26.31 25.54 26.09 66855
2022-10-06 25.80 26.88 25.77 26.35 62691
2022-10-07 25.91 26.02 25.49 25.90 51639
2022-10-10 25.84 26.50 25.54 26.27 66867
2022-10-11 26.18 27.20 25.90 26.91 137867
2022-10-12 26.93 27.18 26.30 26.88 98573
2022-10-13 26.32 28.46 25.97 28.40 107704
2022-10-14 29.11 29.20 27.00 27.10 103971
2022-10-17 27.83 28.77 27.78 28.38 63925
2022-10-18 28.95 29.27 27.43 28.17 120905
2022-10-19 27.86 28.36 27.49 28.25 54181
2022-10-20 28.17 28.96 27.99 28.31 68986
2022-10-21 28.64 29.28 28.37 28.91 119928
2022-10-24 29.12 29.69 28.67 29.51 114920
2022-10-25 29.34 29.72 28.47 28.53 129458
2022-10-26 28.68 28.73 28.24 28.41 102157
2022-10-27 28.71 29.02 28.27 28.47 124750
2022-10-28 28.62 30.23 28.62 29.87 152538
2022-10-31 29.81 30.14 29.25 29.37 113089
2022-11-01 29.85 31.37 29.72 30.47 105994
2022-11-02 30.46 30.82 29.74 29.99 87949
2022-11-03 29.39 30.87 29.39 30.30 191460
2022-11-04 30.50 31.50 29.55 30.00 266478
2022-11-07 30.46 30.46 29.73 29.82 94227
2022-11-08 29.77 29.94 28.95 29.25 86480
2022-11-09 29.24 29.33 28.52 28.56 62468
2022-11-10 29.78 29.86 28.16 28.43 203614
2022-11-11 30.00 30.02 29.25 29.74 338329
2022-11-14 29.71 29.98 29.32 29.48 198935
2022-11-15 26.52 26.92 24.71 25.30 739487
2022-11-16 25.25 26.77 25.25 26.19 252562
2022-11-17 25.95 26.82 25.95 26.39 193500
2022-11-18 26.98 26.98 25.18 25.39 122231
2022-11-21 25.39 25.63 25.04 25.25 158533
2022-11-22 25.25 25.65 24.76 25.29 145095
2022-11-23 25.15 25.38 24.80 24.94 87334
2022-11-25 25.06 25.66 24.82 25.64 119544
2022-11-28 25.45 25.73 25.01 25.70 156345
2022-11-29 25.70 26.30 25.27 25.33 130032
2022-11-30 25.33 25.96 25.10 25.94 151268
2022-12-01 26.10 26.48 25.84 26.18 94798
2022-12-02 25.77 26.39 25.75 26.02 128749
2022-12-05 25.98 25.98 25.34 25.72 138525
2022-12-06 25.77 25.77 24.76 24.87 119908
2022-12-07 24.70 24.83 22.99 23.15 131645
2022-12-08 22.95 23.35 22.50 23.00 126771
2022-12-09 22.72 23.50 22.72 23.27 89842
2022-12-12 22.98 23.10 21.76 22.04 135655
2022-12-13 22.13 22.38 21.31 21.75 407301
2022-12-14 21.52 22.12 21.15 21.90 287844
2022-12-15 21.50 21.85 21.35 21.76 171752
2022-12-16 21.48 21.61 20.90 21.57 269789
2022-12-19 21.33 21.85 21.20 21.42 168762
2022-12-20 21.31 21.60 21.14 21.14 140718
2022-12-21 21.46 21.46 20.57 20.99 119521
2022-12-22 20.70 20.70 20.16 20.39 104839
2022-12-23 20.04 20.55 20.00 20.11 164309
2022-12-27 20.11 20.21 19.55 19.83 130332
2022-12-28 19.98 19.98 19.49 19.54 117385
2022-12-29 19.69 19.94 19.48 19.87 106233
2022-12-30 19.68 20.22 19.65 20.14 218159
2023-01-03 20.04 20.27 19.57 20.03 136466
2023-01-04 20.31 20.79 20.15 20.45 199336
2023-01-05 20.56 20.94 20.22 20.90 99885
2023-01-06 21.14 21.52 21.00 21.49 119115
2023-01-09 21.67 21.86 21.24 21.24 96389
2023-01-10 21.11 21.63 20.83 21.54 86094
2023-01-11 21.64 21.72 21.27 21.68 68968
2023-01-12 21.73 22.04 21.65 22.00 57314
2023-01-13 21.87 22.19 21.86 21.96 42936
2023-01-17 21.99 22.11 21.63 21.85 63066
2023-01-18 22.07 22.58 21.83 22.00 215421
2023-01-19 21.72 21.98 21.31 21.71 79993
2023-01-20 21.85 22.63 21.78 22.02 103362
2023-01-23 22.21 22.21 21.48 21.77 64768
2023-01-24 21.92 22.25 21.49 22.19 54788
2023-01-25 21.96 22.47 21.88 22.43 35737
2023-01-26 22.61 22.67 22.20 22.32 39589
2023-01-27 22.22 22.63 22.13 22.55 37557
2023-01-30 22.40 22.79 22.33 22.33 41836
2023-01-31 22.33 22.90 22.33 22.89 45534
2023-02-01 22.80 23.36 22.76 22.95 57749
2023-02-02 23.06 23.44 23.00 23.17 53686
2023-02-03 23.00 23.69 23.00 23.10 59776
2023-02-06 22.88 23.31 22.81 23.13 52990
2023-02-07 23.01 23.44 22.89 23.37 50466
2023-02-08 23.20 23.36 22.89 23.25 44308
2023-02-09 23.41 23.46 22.91 23.01 43639
2023-02-10 22.90 23.42 22.79 23.28 50656
2023-02-13 23.23 23.46 22.95 23.36 46382
2023-02-14 23.21 23.77 23.21 23.43 39182
2023-02-15 23.29 23.94 23.22 23.65 67075
2023-02-16 23.36 23.70 23.23 23.23 41829
2023-02-17 23.31 23.97 23.20 23.76 47131
2023-02-21 23.67 23.80 22.61 22.76 60816
2023-02-22 22.83 23.38 22.77 22.99 44910
2023-02-23 23.18 23.46 22.57 23.14 128190
2023-02-24 22.84 22.84 21.10 21.77 171084
2023-02-27 21.95 22.77 21.71 21.73 56211
2023-02-28 21.60 21.75 21.22 21.48 96981
2023-03-01 21.52 21.91 21.38 21.86 51302
2023-03-02 21.64 21.99 21.64 21.75 28037
2023-03-03 21.86 22.46 21.86 22.22 41565
2023-03-06 22.39 22.76 22.04 22.25 63242
2023-03-07 22.26 22.40 21.74 21.85 42347
2023-03-08 21.95 22.01 21.47 21.82 41809
2023-03-09 21.93 22.14 21.64 21.77 61735
2023-03-10 21.68 21.68 20.76 20.88 49417
2023-03-13 20.62 20.75 20.19 20.53 61135
2023-03-14 20.96 21.16 20.13 20.44 84907
2023-03-15 19.91 20.00 18.89 19.68 129724
2023-03-16 19.18 19.19 16.58 18.95 278457
2023-03-17 18.86 19.49 18.28 19.02 337640
2023-03-20 19.11 19.28 18.63 18.82 154153
2023-03-21 19.11 19.42 18.92 19.00 118107
2023-03-22 19.00 19.02 18.60 18.66 85621
2023-03-23 18.73 18.74 18.31 18.38 112928
2023-03-24 18.21 18.87 18.21 18.82 109386
2023-03-27 18.99 19.75 18.88 19.64 249009
2023-03-28 19.54 19.92 19.52 19.79 65737
2023-03-29 19.97 20.39 19.74 20.31 69926
2023-03-30 20.49 20.95 20.45 20.85 62650
2023-03-31 21.00 21.56 20.82 21.54 88481
2023-04-03 21.56 21.59 20.91 21.51 118037
2023-04-04 21.49 21.49 20.86 21.17 64390
2023-04-05 20.95 21.25 20.95 21.06 58459
2023-04-06 21.08 21.39 20.82 21.29 43936
2023-04-10 21.06 21.53 21.06 21.47 47785
2023-04-11 21.60 21.85 21.41 21.80 66814
2023-04-12 22.01 22.55 21.95 22.19 67650
2023-04-13 22.20 22.52 22.15 22.37 53284
2023-04-14 22.21 22.50 22.21 22.35 48702
2023-04-17 22.27 22.50 22.27 22.47 37787
2023-04-18 22.52 22.58 22.10 22.39 66360
2023-04-19 22.16 22.53 22.01 22.21 42262
2023-04-20 22.24 22.27 21.68 21.87 42108
2023-04-21 22.04 22.04 21.56 21.70 56254
2023-04-24 21.71 21.97 21.54 21.96 46370
2023-04-25 21.71 22.00 20.72 20.90 57348
2023-04-26 20.68 20.84 20.51 20.80 42622
2023-04-27 20.86 21.41 20.76 20.84 45556
2023-04-28 20.78 21.33 20.78 21.06 44744
2023-05-01 21.00 21.57 21.00 21.31 26770
2023-05-02 21.36 21.36 20.57 20.85 46764
2023-05-03 20.86 21.46 20.84 20.82 40874
2023-05-04 20.68 20.68 20.20 20.31 34741
2023-05-05 20.58 21.09 20.58 20.96 32244
2023-05-08 20.89 21.16 20.38 20.75 169689
2023-05-09 20.61 21.21 20.54 20.95 51303
2023-05-10 21.99 21.99 20.92 21.31 38900
2023-05-11 21.22 21.22 20.51 21.19 76730
2023-05-12 21.39 21.52 21.19 21.32 36819
2023-05-15 21.30 21.69 21.23 21.60 58849
2023-05-16 21.45 21.89 21.37 21.63 45453
2023-05-17 21.79 22.36 21.66 21.94 316963
2023-05-18 21.97 22.27 21.72 22.21 53682
2023-05-19 22.44 22.97 22.23 22.45 53588
2023-05-22 22.51 22.90 22.28 22.45 46246
2023-05-23 22.34 22.52 22.05 22.08 52623
2023-05-24 21.96 21.96 21.17 21.28 48250
2023-05-25 21.17 21.19 20.87 21.00 38989
2023-05-26 20.98 21.20 20.86 21.14 38412
2023-05-30 21.18 21.21 20.61 20.74 56072
2023-05-31 20.72 20.90 20.62 20.90 127241
2023-06-01 20.97 21.43 20.90 21.17 35330
2023-06-02 21.54 22.29 21.48 22.14 59307
2023-06-05 21.95 21.99 21.62 21.76 40630
2023-06-06 19.23 20.18 19.13 19.39 912823
2023-06-07 19.57 20.34 19.42 20.16 241046
2023-06-08 19.91 20.35 19.71 20.00 121493
2023-06-09 20.04 20.16 19.80 20.07 79609
2023-06-12 20.01 20.24 19.90 20.08 128741
2023-06-13 20.36 20.48 20.10 20.14 82396
2023-06-14 20.13 20.28 19.66 20.00 78236
2023-06-15 20.00 20.16 19.76 20.12 59922
2023-06-16 20.35 20.93 20.16 20.90 250717
2023-06-20 20.87 20.89 20.45 20.58 67175
2023-06-21 20.52 20.78 20.44 20.54 118236
2023-06-22 20.52 20.76 20.38 20.70 51761
2023-06-23 20.47 20.65 20.32 20.39 172182
2023-06-26 20.79 21.96 20.67 21.58 134728
2023-06-27 21.56 22.79 21.38 22.76 130670
2023-06-28 22.83 23.17 22.07 22.10 100437
2023-06-29 22.18 22.51 22.12 22.16 110043
2023-06-30 22.34 22.38 21.76 21.80 104362
2023-07-03 21.84 22.08 21.82 22.06 53274
2023-07-05 21.99 22.16 21.74 21.78 77930
2023-07-06 21.74 22.03 21.42 21.96 76588
2023-07-07 22.00 22.30 22.00 22.03 47356
2023-07-10 22.06 22.31 21.99 22.03 35956
2023-07-11 22.09 22.12 21.76 21.85 40027
2023-07-12 22.01 22.12 21.81 21.86 48433
2023-07-13 21.84 22.43 21.76 22.04 34193
2023-07-14 22.21 22.37 21.70 22.22 44912
2023-07-17 22.14 23.00 22.14 22.81 63500
2023-07-18 22.73 23.11 22.49 22.74 47430
2023-07-19 22.72 22.90 22.50 22.77 55516
2023-07-20 22.74 22.98 22.56 22.89 42807
2023-07-21 23.04 23.04 22.80 22.86 42653
2023-07-24 22.73 23.00 22.70 22.90 36967
2023-07-25 22.80 23.03 22.56 22.89 44210
2023-07-26 22.89 23.09 22.78 22.92 50118
2023-07-27 22.93 23.41 22.92 23.26 56938
2023-07-28 23.45 23.71 23.14 23.16 49145
2023-07-31 23.22 23.46 22.92 23.27 68166
2023-08-01 23.23 23.36 22.75 23.33 58243
2023-08-02 23.22 23.81 23.22 23.52 57841
2023-08-03 23.46 23.49 22.73 23.29 41231
2023-08-04 23.42 23.75 23.29 23.30 29459
2023-08-07 23.45 23.68 23.32 23.57 35455
2023-08-08 23.28 23.66 23.17 23.35 50911
2023-08-09 24.98 26.96 24.72 25.58 204114
2023-08-10 25.75 26.46 25.75 26.01 104425
2023-08-11 25.75 26.05 24.95 25.33 283985
2023-08-14 25.22 25.69 25.11 25.19 110000
2023-08-15 25.19 25.34 24.85 24.99 84573
2023-08-16 25.00 25.09 24.81 24.81 66572
2023-08-17 24.81 24.94 24.49 24.66 57939
2023-08-18 24.43 24.72 24.19 24.45 46666
2023-08-21 24.40 24.75 23.85 24.57 116410
2023-08-22 24.77 25.18 24.33 25.00 133712
2023-08-23 25.07 25.50 24.84 24.92 190089
2023-08-24 24.72 24.72 24.32 24.64 75852
2023-08-25 24.64 25.05 24.64 24.87 37299
2023-08-28 24.85 25.49 24.74 25.33 115271
2023-08-29 25.27 25.64 25.26 25.55 42319
2023-08-30 25.55 26.06 25.55 26.06 98088
2023-08-31 26.13 26.52 25.94 26.42 119308
2023-09-01 26.45 26.45 25.93 26.02 210441
2023-09-05 25.95 26.10 25.38 25.87 86099
2023-09-06 25.84 26.12 25.65 25.77 59090
2023-09-07 25.84 26.16 25.56 25.95 87440
2023-09-08 25.77 26.03 25.69 25.78 60833
2023-09-11 25.87 25.87 25.53 25.55 88909
2023-09-12 25.45 25.72 25.22 25.32 64249
2023-09-13 25.28 25.83 25.15 25.56 110891
2023-09-14 25.57 26.00 25.34 25.76 76635
2023-09-15 25.75 26.06 25.48 25.72 388425
2023-09-18 25.61 26.03 25.33 25.72 109301
2023-09-19 25.81 26.01 25.67 25.86 49449
2023-09-20 25.97 26.53 25.95 25.95 125963
2023-09-21 25.79 26.21 25.71 25.91 70201
2023-09-22 25.85 26.21 25.66 26.00 60297
2023-09-25 25.91 27.00 25.91 26.70 136815
2023-09-26 26.47 26.75 26.15 26.19 89368
2023-09-27 26.19 26.59 26.16 26.24 123491
2023-09-28 26.29 26.73 26.08 26.38 84779
2023-09-29 26.48 26.69 26.35 26.65 185802
2023-10-02 26.51 27.09 26.21 26.41 130926
2023-10-03 26.20 26.71 26.13 26.54 109961
2023-10-04 26.44 27.19 26.44 26.82 87951
2023-10-05 26.88 27.15 26.72 26.84 67939
2023-10-06 26.42 27.62 26.42 27.32 122167
2023-10-09 27.32 28.41 27.08 28.40 172000
2023-10-10 28.78 28.78 27.62 27.62 108127
2023-10-11 27.62 28.18 27.62 28.09 82260
2023-10-12 28.12 28.42 27.85 27.87 101112
2023-10-13 27.87 27.87 27.24 27.66 92162
2023-10-16 28.02 28.35 27.36 27.43 82235
2023-10-17 27.35 27.83 27.35 27.64 88437
2023-10-18 27.50 28.01 27.40 27.53 52913
2023-10-19 27.39 27.90 27.34 27.51 67853
2023-10-20 27.62 29.61 27.58 28.10 233286
2023-10-23 28.10 28.38 27.54 27.86 84640
2023-10-24 28.06 28.39 27.67 27.70 64226
2023-10-25 27.79 28.26 27.77 28.19 146953
2023-10-26 28.18 28.49 27.97 28.12 78435
2023-10-27 27.99 28.04 27.35 27.78 83863
2023-10-30 27.76 28.25 27.69 27.70 85550
2023-10-31 27.68 28.16 27.60 28.05 73960
2023-11-01 27.96 28.70 27.84 28.58 147122
2023-11-02 28.49 28.75 28.00 28.26 118992
2023-11-03 28.53 28.82 28.22 28.60 125713
2023-11-06 28.55 28.58 27.99 28.56 90882
2023-11-07 28.41 29.03 28.24 28.84 92860
2023-11-08 29.23 29.51 28.14 28.42 158306
2023-11-09 30.10 31.02 28.46 30.67 372182
2023-11-10 30.97 31.36 29.95 30.81 177233
2023-11-13 31.15 32.43 30.62 32.30 321236
2023-11-14 32.32 32.58 31.86 32.24 238333
2023-11-15 32.20 32.20 31.68 32.17 269262
2023-11-16 32.25 32.49 31.75 31.79 125051
2023-11-17 31.91 32.24 31.84 31.98 111435
2023-11-20 32.00 32.33 31.82 32.00 121885
2023-11-21 32.09 32.09 31.26 31.37 122509
2023-11-22 31.47 32.22 31.46 32.00 163964
2023-11-24 31.90 32.12 31.76 31.81 75148
2023-11-27 31.90 32.85 31.62 32.68 328011
2023-11-28 33.00 33.18 32.00 32.15 166769
2023-11-29 32.50 32.95 32.13 32.32 215475
2023-11-30 32.27 32.74 32.06 32.20 181680
2023-12-01 32.08 32.74 31.94 32.71 236112
2023-12-04 32.66 33.52 32.30 33.12 483353
2023-12-05 33.10 33.62 32.73 33.20 272853
2023-12-06 33.30 33.36 32.39 32.50 147766
2023-12-07 32.63 32.65 32.06 32.52 184150
2023-12-08 32.46 32.68 31.88 32.19 155913
2023-12-11 32.89 32.97 32.16 32.36 250046
2023-12-12 32.40 32.45 31.77 32.37 193484
2023-12-13 32.13 32.97 31.82 32.85 327518
2023-12-14 33.00 33.57 30.94 31.44 369107
2023-12-15 31.84 32.71 31.72 31.87 1394455
2023-12-18 31.99 32.25 31.17 32.10 151507
2023-12-19 32.25 32.67 31.88 32.03 148721
2023-12-20 32.00 32.37 31.77 31.84 154227
2023-12-21 32.06 32.06 31.60 31.98 91033
2023-12-22 32.10 32.55 32.01 32.39 196326
2023-12-26 32.45 33.01 32.43 32.74 171346
2023-12-27 32.84 32.98 32.42 32.52 169361
2023-12-28 32.55 33.09 32.55 33.07 177284
2023-12-29 33.26 33.26 32.69 32.89 140017
2024-01-02 33.06 33.28 32.02 32.33 135320
2024-01-03 32.50 32.50 31.47 31.53 118912
2024-01-04 31.49 32.01 31.12 31.54 156219
2024-01-05 31.60 31.82 31.12 31.35 120433
2024-01-08 31.39 31.65 31.18 31.61 96780
2024-01-09 31.43 31.69 31.35 31.54 93958
2024-01-10 31.59 32.54 31.54 32.54 157318
2024-01-11 32.75 33.95 32.67 33.92 252369
2024-01-12 34.66 34.71 33.85 33.93 218026
2024-01-16 34.10 34.55 32.55 32.61 219003
2024-01-17 32.56 32.90 32.34 32.60 99512
2024-01-18 32.52 33.50 32.39 33.35 131504
2024-01-19 33.50 33.94 33.18 33.67 151616
2024-01-22 32.85 32.98 31.42 32.90 267290
2024-01-23 33.15 33.15 32.09 32.66 123027
2024-01-24 33.47 33.47 32.74 33.03 165732
2024-01-25 33.14 33.78 33.13 33.76 129072
2024-01-26 33.98 34.28 33.77 33.89 102908
2024-01-29 33.90 34.02 33.47 33.63 131084
2024-01-30 33.90 34.62 33.49 34.56 167165
2024-01-31 34.56 34.72 33.86 33.90 181636
2024-02-01 33.98 34.97 33.83 34.97 123019
2024-02-02 34.84 35.10 34.40 34.78 126554
2024-02-05 34.69 34.81 33.92 34.43 118307
2024-02-06 34.51 34.86 34.40 34.54 86165
2024-02-07 34.80 35.47 34.59 34.73 188891
2024-02-08 34.90 34.98 34.23 34.59 160170
2024-02-09 34.86 35.40 34.55 35.26 231668
2024-02-12 35.26 35.61 34.99 35.46 127073
2024-02-13 35.15 35.15 34.28 34.60 129614
2024-02-14 34.91 35.32 34.57 35.31 114584
2024-02-15 35.31 35.86 35.20 35.42 208672
2024-02-16 35.65 35.78 34.77 34.99 125657
2024-02-20 35.00 35.44 34.93 35.12 153751
2024-02-21 35.48 36.06 35.23 35.53 208379
2024-02-22 35.62 35.90 35.11 35.89 128064
2024-02-23 35.97 36.39 35.84 36.27 181520
2024-02-26 36.26 36.67 36.12 36.35 113166
2024-02-27 36.33 36.77 36.14 36.56 142821
2024-02-28 36.38 36.50 35.73 35.86 168950
2024-02-29 36.18 36.36 35.67 35.93 285344
2024-03-01 35.93 36.00 35.25 35.76 231074
2024-03-04 35.61 37.40 35.50 37.01 255585
2024-03-05 36.95 37.95 36.65 36.98 402533
2024-03-06 38.85 38.85 34.39 37.10 600528
2024-03-07 37.43 38.65 37.24 38.39 391423
2024-03-08 38.74 39.30 37.81 38.46 323516
2024-03-11 38.50 38.50 37.44 38.03 277177
2024-03-12 38.03 39.29 37.83 39.19 218255
2024-03-13 39.60 39.81 39.15 39.49 196988
2024-03-14 38.19 38.19 35.36 35.60 765543
2024-03-15 35.36 35.43 34.50 34.78 1795023
2024-03-18 35.06 35.17 34.50 34.66 261499
2024-03-19 34.54 35.13 34.50 35.12 334855
2024-03-20 34.74 35.39 34.24 35.01 334482
2024-03-21 35.16 35.69 34.60 34.99 387240
2024-03-22 34.94 35.28 34.60 34.61 224455
2024-03-25 34.73 35.00 34.48 34.70 240979
2024-03-26 35.48 35.97 35.01 35.63 446534
2024-03-27 35.88 36.53 35.80 35.81 585071
2024-03-28 35.81 36.26 35.64 36.20 267448
2024-04-01 36.41 36.41 35.88 36.08 314760
2024-04-02 35.88 36.18 35.32 35.63 183126
2024-04-03 35.52 36.09 35.39 35.77 289447
2024-04-04 35.97 36.63 35.59 35.92 306299
2024-04-05 35.92 36.72 35.92 36.63 268426
2024-04-08 36.65 37.09 35.72 35.91 719862
2024-04-09 36.00 36.22 33.87 33.90 514277
2024-04-10 33.50 34.40 32.76 33.79 408390
2024-04-11 33.84 34.63 33.79 34.18 266946
2024-04-12 34.04 34.36 33.39 33.58 315360
2024-04-15 33.98 34.14 33.13 33.55 297062
2024-04-16 33.28 33.75 32.94 33.56 151477
2024-04-17 33.99 34.07 33.01 33.10 123017
2024-04-18 33.10 33.78 32.75 32.97 214916
2024-04-19 33.10 33.31 32.68 32.86 148059
2024-04-22 33.08 33.41 32.81 33.21 266890
2024-04-23 33.38 33.70 33.12 33.40 144563
2024-04-24 33.40 33.60 33.09 33.43 208399
2024-04-25 33.21 33.21 32.42 33.10 293302
2024-04-26 33.11 33.42 32.99 33.12 113474
2024-04-29 33.27 33.97 32.92 33.91 229353
2024-04-30 33.77 34.02 33.35 33.35 205407
2024-05-01 33.47 34.15 33.06 33.63 157146
2024-05-02 34.03 34.18 33.49 33.84 145699
2024-05-03 34.18 34.46 33.59 34.19 174897
2024-05-06 34.36 34.86 34.36 34.59 203398
2024-05-07 34.60 34.70 34.15 34.35 205503
2024-05-08 31.00 32.35 29.19 30.36 959859
2024-05-09 30.28 31.08 30.18 30.93 344270
2024-05-10 31.18 31.38 30.42 31.31 322702
2024-05-13 31.31 31.42 29.79 29.98 392663
2024-05-14 30.19 30.61 29.62 30.44 417965
2024-05-15 30.68 30.83 29.68 29.90 243263
2024-05-16 29.98 30.23 29.69 29.90 192757
2024-05-17 30.10 30.50 30.00 30.45 185729
2024-05-20 30.45 31.15 30.33 31.15 210685
2024-05-21 31.21 31.70 31.16 31.68 163184
2024-05-22 31.68 31.93 31.50 31.90 152506
2024-05-23 32.00 32.70 31.94 32.32 182360
2024-05-24 32.40 33.34 32.24 33.19 164334
2024-05-28 33.31 33.92 33.04 33.41 285233
2024-05-29 33.20 33.55 32.36 32.60 211652
2024-05-30 32.76 33.12 32.48 32.65 124200
2024-05-31 32.73 32.95 32.39 32.84 305403
2024-06-03 32.64 32.83 31.81 32.08 148165
2024-06-04 31.87 32.04 31.41 31.69 148649
2024-06-05 31.98 33.23 31.98 33.00 286261
2024-06-06 32.91 33.03 32.14 32.24 205810
2024-06-07 32.17 32.62 31.92 32.44 205938
2024-06-10 32.45 32.93 32.41 32.71 258344
2024-06-11 32.57 33.81 32.25 33.70 275590
2024-06-12 33.98 34.71 33.74 34.05 166994
2024-06-13 34.10 34.14 33.24 33.96 137724
2024-06-14 33.50 33.88 32.60 32.80 174968
2024-06-17 32.83 32.89 31.94 32.04 326409
2024-06-18 32.01 32.51 32.00 32.36 186795
2024-06-20 32.34 32.55 31.43 31.60 128156
2024-06-21 31.55 31.56 31.07 31.27 407011
2024-06-24 31.34 32.12 31.34 31.60 156984
2024-06-25 31.51 31.90 31.40 31.44 194548
2024-06-26 31.25 32.55 31.25 32.51 196877
2024-06-27 32.51 32.94 32.20 32.93 184716
2024-06-28 33.14 33.57 32.85 33.56 1847303
2024-07-01 33.68 33.97 32.84 33.06 295682
2024-07-02 33.06 34.06 33.00 33.84 193811
2024-07-03 33.80 34.14 33.65 34.04 80568
2024-07-05 34.04 34.65 33.67 34.64 146709
2024-07-08 34.75 35.32 34.55 34.66 273251
2024-07-09 34.69 35.00 34.22 34.58 115639
2024-07-10 34.76 35.06 34.56 35.04 94275
2024-07-11 35.45 36.35 35.25 35.39 212332
2024-07-12 35.66 37.06 35.64 36.81 276562
2024-07-15 37.18 38.16 37.18 37.46 261882
2024-07-16 37.77 39.20 37.46 38.57 417421
2024-07-17 38.17 38.49 37.38 37.82 219983
2024-07-18 37.78 38.40 37.40 37.71 164298
2024-07-19 37.71 37.80 37.35 37.66 113407
2024-07-22 37.73 38.26 37.47 37.95 241260
2024-07-23 37.95 38.91 37.49 38.46 272010
2024-07-24 38.18 38.61 37.25 37.31 229378
2024-07-25 37.47 37.89 36.37 36.79 327857
2024-07-26 37.47 37.47 36.54 36.89 247432
2024-07-29 37.07 37.28 36.33 36.53 117592
2024-07-30 36.82 36.90 36.21 36.36 129046
2024-07-31 36.61 37.49 36.56 36.70 165375
2024-08-01 36.61 36.73 35.11 35.65 163604
2024-08-02 34.62 34.76 33.73 34.26 207834
2024-08-05 32.36 33.36 32.20 32.82 218869
2024-08-06 32.76 33.32 32.58 32.58 210578
2024-08-07 33.21 33.60 32.72 32.74 152577
2024-08-08 33.24 34.25 33.03 34.19 130022
2024-08-09 34.19 34.33 33.57 33.85 206533
2024-08-12 33.85 34.42 32.65 34.00 233456
2024-08-13 34.20 34.29 33.57 33.90 156644
2024-08-14 33.43 34.09 33.27 33.94 135715
2024-08-15 34.74 34.74 33.60 34.40 196126
2024-08-16 34.30 34.85 34.30 34.71 199734
2024-08-19 34.75 35.24 34.52 35.14 202308
2024-08-20 35.14 35.78 34.93 35.11 418599
2024-08-21 35.36 35.58 34.52 35.44 203773
2024-08-22 35.39 35.63 34.99 35.01 107372
2024-08-23 35.39 36.34 35.28 35.99 135226
2024-08-26 36.28 36.28 35.56 35.58 84162
2024-08-27 35.48 36.04 35.24 35.74 94844
2024-08-28 35.73 36.13 35.28 35.54 91691
2024-08-29 35.89 36.42 35.77 36.08 84062
2024-08-30 36.31 36.31 35.71 36.25 99054
2024-09-03 36.01 36.14 34.65 34.84 128184
2024-09-04 34.69 35.22 34.52 35.21 82742
2024-09-05 35.57 35.57 34.94 35.19 86557
2024-09-06 35.27 35.27 33.69 33.84 107673
2024-09-09 33.94 34.24 33.77 33.90 322006
2024-09-10 33.84 34.30 33.33 33.77 326695
2024-09-11 33.69 34.53 33.01 34.45 111175
2024-09-12 34.50 35.09 34.37 35.03 124985
2024-09-13 35.42 36.08 35.25 35.77 146518
2024-09-16 36.11 36.49 35.64 36.14 170593
2024-09-17 36.44 36.89 36.04 36.43 135562
2024-09-18 36.55 36.97 36.00 36.50 150057
2024-09-19 37.00 37.64 36.85 37.36 107027
2024-09-20 37.37 38.91 37.03 38.01 1343920
2024-09-23 38.01 38.42 37.28 37.29 137435
2024-09-24 37.50 37.50 36.66 36.93 198027
2024-09-25 37.02 37.43 36.60 37.40 178639
2024-09-26 37.83 38.23 37.40 37.88 215535
2024-09-27 38.10 38.15 37.61 37.87 225643
2024-09-30 37.94 37.99 37.37 37.95 70558
2024-10-01 37.77 38.11 37.46 38.08 98157
2024-10-02 38.09 38.71 38.03 38.31 113922
2024-10-03 38.29 38.29 37.53 37.73 88376
2024-10-04 38.33 39.08 37.84 39.01 154794
2024-10-07 39.00 39.00 38.37 38.82 118359
2024-10-08 39.06 39.65 38.83 39.10 124008
2024-10-09 39.10 40.20 39.10 39.96 339503
2024-10-10 39.47 40.01 39.11 39.84 421994
2024-10-11 39.75 40.28 39.66 40.22 181281
2024-10-14 40.06 40.11 38.51 38.52 276720
2024-10-15 38.33 38.46 37.01 37.05 181813
2024-10-16 37.35 38.35 37.35 38.29 134006
2024-10-17 38.60 38.71 38.29 38.69 78088
2024-10-18 38.72 38.72 38.23 38.50 77121
2024-10-21 38.57 38.66 37.98 38.28 176115
2024-10-22 38.21 38.21 37.44 37.59 67837
2024-10-23 37.36 37.54 37.06 37.44 85880
2024-10-24 37.79 37.86 37.06 37.07 84016
2024-10-25 37.46 37.64 36.81 37.12 77316
2024-10-28 37.42 37.45 37.06 37.29 146553
2024-10-29 37.18 37.40 36.83 37.23 116952
2024-10-30 37.18 37.46 36.40 36.46 118883
2024-10-31 36.25 36.47 34.73 34.68 156789
2024-11-01 35.00 35.76 34.94 35.20 198641
2024-11-04 35.08 35.66 34.82 34.88 97826
2024-11-05 34.97 35.61 34.97 35.36 107161
2024-11-06 37.38 39.17 36.90 37.15 293754
2024-11-07 34.74 37.25 32.64 34.00 502517
2024-11-08 34.12 35.19 33.83 34.93 234631
2024-11-11 36.01 36.01 34.79 34.83 193366
2024-11-12 34.46 35.09 33.69 34.45 232904
2024-11-13 34.65 34.84 33.31 33.33 226921
2024-11-14 33.32 33.73 33.09 33.50 242536
2024-11-15 33.63 33.92 32.29 32.52 368992
2024-11-18 32.05 32.45 30.91 31.00 395952
2024-11-19 30.88 32.06 30.46 31.95 349173
2024-11-20 31.74 32.46 31.55 32.43 307848
2024-11-21 32.50 33.12 32.46 32.80 316484
2024-11-22 32.80 33.52 32.66 33.48 259421
2024-11-25 33.91 34.10 33.37 33.60 209478
2024-11-26 33.39 33.84 33.14 33.55 247775
2024-11-27 33.47 33.75 33.01 33.45 287416
2024-11-29 33.49 33.87 33.31 33.39 164693
2024-12-02 33.45 34.47 33.05 34.20 353961
2024-12-03 34.17 34.90 33.76 34.69 411972
2024-12-04 34.77 35.50 34.69 35.14 305939
2024-12-05 35.20 36.48 34.87 35.83 446705
2024-12-06 35.93 36.44 34.98 35.53 553583
2024-12-09 35.59 36.07 35.08 35.28 233368
2024-12-10 35.18 35.39 34.31 35.01 208877
2024-12-11 35.21 35.76 35.11 35.68 265026
2024-12-12 35.77 36.46 35.44 35.78 250932
2024-12-13 35.70 35.99 34.90 35.28 294847
2024-12-16 35.17 36.42 35.06 36.38 267631
2024-12-17 36.13 36.60 35.14 35.72 316010
2024-12-18 36.36 37.21 35.67 36.30 554318
2024-12-19 36.32 36.89 35.14 35.75 283646
2024-12-20 34.99 35.66 33.86 33.95 608100
2024-12-23 34.08 34.47 32.26 32.51 486116
2024-12-24 32.62 32.81 32.12 32.30 224114
2024-12-26 32.19 32.38 31.39 31.61 478238
2024-12-27 31.40 32.08 30.86 32.05 360465
2024-12-30 31.67 32.36 31.43 32.07 240663
2024-12-31 32.27 32.58 31.88 32.30 289763
2025-01-02 32.74 32.83 31.77 32.25 313900
2025-01-03 32.22 32.61 32.04 32.58 128524
2025-01-06 32.69 32.72 32.16 32.45 172082
2025-01-07 32.59 32.67 31.62 32.17 209138
2025-01-08 31.98 32.63 31.89 32.34 196863
2025-01-10 31.93 32.19 31.56 32.05 183841
2025-01-13 31.66 32.23 31.60 31.98 290094
2025-01-14 32.01 33.15 31.77 33.08 535356
2025-01-15 33.51 34.88 33.25 34.45 190785
2025-01-16 35.13 36.31 34.52 36.03 344437
2025-01-17 36.35 38.45 36.29 38.19 359333
2025-01-21 38.76 40.04 38.33 38.93 641321
2025-01-22 39.29 39.60 38.74 39.39 291987
2025-01-23 38.99 39.42 38.04 38.49 264876
2025-01-24 38.48 39.76 37.90 39.50 422288
2025-01-27 38.75 39.96 38.35 39.84 358785
2025-01-28 39.93 40.24 38.95 39.36 265044
2025-01-29 39.51 39.66 38.66 38.68 162182
2025-01-30 38.91 39.60 38.91 39.24 154313
2025-01-31 39.41 39.43 38.52 38.55 121031
2025-02-03 37.79 38.79 37.32 37.36 206772
2025-02-04 37.48 37.85 37.09 37.13 206501
2025-02-05 37.23 37.40 36.74 36.84 135705
2025-02-06 36.88 37.18 35.74 35.95 157341
2025-02-07 35.95 36.80 35.40 35.40 159078
2025-02-10 35.73 36.44 35.73 36.29 138084
2025-02-11 35.91 36.49 35.74 36.43 144256
2025-02-12 36.28 36.42 35.31 35.68 143627
2025-02-13 35.94 36.12 34.99 35.70 318222
2025-02-14 35.69 35.88 34.91 35.05 109774
2025-02-18 35.26 35.49 34.95 35.25 144609
2025-02-19 35.14 35.87 34.89 35.52 174288
2025-02-20 35.38 35.42 34.62 34.95 127445
2025-02-21 35.38 35.38 33.55 33.58 223099
2025-02-24 33.70 34.13 33.26 33.35 124691
2025-02-25 33.64 34.31 33.12 33.35 187707
2025-02-26 33.49 34.22 33.37 33.42 152730
2025-02-27 33.40 34.98 33.04 33.07 155281
2025-02-28 33.09 33.63 32.89 33.62 220673
2025-03-03 33.79 33.96 32.38 32.41 183254
2025-03-04 32.16 32.81 31.68 32.32 135028
2025-03-05 32.45 33.02 32.45 32.80 154499
2025-03-06 32.46 33.33 32.46 32.92 196911
2025-03-07 32.80 34.10 32.68 34.02 168616
2025-03-10 34.00 34.54 33.79 33.85 340227
2025-03-11 33.84 34.26 33.18 33.52 296175
2025-03-12 31.59 35.76 31.59 35.23 588586
2025-03-13 35.01 35.22 33.64 34.91 395641
2025-03-14 35.38 35.38 33.04 33.72 379226
2025-03-17 33.11 33.69 32.03 32.43 396064
2025-03-18 32.42 32.59 31.93 32.33 348237
2025-03-19 31.88 32.61 31.37 32.36 393032
2025-03-20 32.39 32.40 31.43 31.90 257221
2025-03-21 31.91 32.11 30.45 31.17 604278
2025-03-24 31.57 32.04 31.31 31.57 267466
2025-03-25 31.49 31.82 31.13 31.32 298270
2025-03-26 31.44 31.59 30.23 30.37 173456
2025-03-27 30.37 30.79 30.19 30.65 226686
2025-03-28 30.59 30.76 29.06 29.08 281909
2025-03-31 28.75 29.89 28.74 29.61 308634
2025-04-01 29.47 29.90 29.16 29.29 177035
2025-04-02 28.98 30.56 28.98 30.38 196651
2025-04-03 29.37 29.87 28.50 28.73 225279
2025-04-04 27.96 28.80 27.51 28.17 316511
2025-04-07 27.52 28.86 27.07 28.31 362217
2025-04-08 29.19 29.19 28.04 28.43 329104
2025-04-09 28.43 31.02 27.96 30.51 256094
2025-04-10 30.05 30.53 29.44 30.22 207454
2025-04-11 30.34 30.85 29.83 30.77 157418
2025-04-14 30.94 31.54 30.06 31.20 292921
2025-04-15 31.01 31.81 30.56 31.02 235671
2025-04-16 30.92 31.11 30.17 30.64 216909
2025-04-17 30.55 31.03 30.07 30.74 127036
2025-04-21 30.51 31.39 29.07 29.14 397390
2025-04-22 29.16 29.83 28.61 29.37 222609
2025-04-23 29.98 30.67 29.37 29.39 215024
2025-04-24 29.43 30.28 29.09 30.08 254767
2025-04-25 30.00 31.04 30.00 30.45 340597
2025-04-28 30.44 30.73 29.07 29.31 304996
2025-04-29 29.32 29.77 28.82 29.32 473141
2025-04-30 29.19 29.39 28.79 29.15 341656
2025-05-01 29.47 30.16 29.00 29.58 465932
2025-05-02 29.91 30.29 29.38 29.74 339834
2025-05-05 29.62 30.40 29.31 29.78 279234
2025-05-06 29.57 30.42 28.95 29.61 444119
2025-05-07 32.54 36.35 30.69 35.42 972818
2025-05-08 35.57 37.22 35.56 36.48 559562
2025-05-09 36.53 36.93 35.27 35.38 384957
2025-05-12 36.20 36.56 35.20 35.77 321884
2025-05-13 35.82 36.68 35.76 36.01 302157
2025-05-14 35.91 35.91 34.80 35.00 234517
2025-05-15 35.23 35.50 34.72 35.22 197880
2025-05-16 35.24 35.48 34.69 35.29 345137
2025-05-19 35.02 35.61 35.00 35.44 283475
2025-05-20 35.32 35.40 34.52 34.93 326574
2025-05-21 34.75 34.86 33.41 33.44 205663
2025-05-22 33.26 33.67 33.11 33.13 247760
2025-05-23 32.90 33.19 32.48 32.69 298541
2025-05-27 33.11 33.42 32.77 33.37 304167
2025-05-28 33.42 33.89 32.47 32.63 243791
2025-05-29 32.81 33.03 32.63 32.80 207134
2025-05-30 32.60 32.87 32.17 32.77 416571
2025-06-02 32.95 33.00 32.34 33.00 285457
2025-06-03 33.50 33.88 33.08 33.59 505805
2025-06-04 33.59 34.15 33.51 34.08 278697
2025-06-05 34.16 34.41 33.51 33.96 198099
2025-06-06 34.46 34.93 34.27 34.49 149329
2025-06-09 35.00 35.30 34.66 35.04 262564
2025-06-10 35.36 35.36 34.81 35.01 281004
2025-06-11 35.66 36.43 34.33 36.03 447992
2025-06-12 35.70 36.41 35.62 36.15 261780
2025-06-13 35.07 35.85 33.85 34.40 569642
2025-06-16 34.62 34.85 34.22 34.44 237405
2025-06-17 34.24 34.62 33.90 34.19 243203
2025-06-18 34.26 34.35 33.69 33.73 408474
2025-06-20 33.93 34.05 32.68 32.87 579876
2025-06-23 32.87 33.03 32.04 32.79 260855
2025-06-24 32.82 32.98 32.27 32.97 225889
2025-06-25 32.72 32.91 31.55 31.61 248847
2025-06-26 31.90 32.31 31.38 32.27 319654
2025-06-27 32.44 32.51 31.76 32.03 561456
2025-06-30 32.22 32.22 31.70 31.85 219298
2025-07-01 31.68 32.36 31.59 31.73 205719
2025-07-02 32.01 32.01 31.58 31.91 164600
2025-07-03 32.20 32.39 31.93 32.23 108023
2025-07-07 32.17 32.44 31.70 31.81 252667
2025-07-08 31.74 32.30 31.64 31.95 210346
2025-07-09 32.16 32.57 31.77 32.55 207509
2025-07-10 32.53 32.99 32.49 32.71 239938
2025-07-11 32.69 32.82 32.39 32.77 223553
2025-07-14 32.78 33.52 32.44 33.45 285021
2025-07-15 33.53 33.62 31.93 31.96 522395
2025-07-16 32.29 32.50 31.89 32.22 197518
2025-07-17 32.45 32.97 32.23 32.57 144230
2025-07-18 32.61 32.88 32.47 32.64 154709
2025-07-21 32.78 32.80 32.21 32.25 159508
2025-07-22 32.15 32.99 32.15 32.77 201576
2025-07-23 33.10 33.82 32.98 33.81 180773
2025-07-24 33.62 34.38 33.41 33.70 266441
2025-07-25 33.92 34.04 33.41 33.89 178562
2025-07-28 34.06 34.06 33.38 33.66 190260
2025-07-29 33.75 33.94 33.21 33.21 234916
2025-07-30 33.61 33.74 32.25 32.70 164400
2025-07-31 32.46 33.45 32.30 32.98 278531
2025-08-01 32.44 32.71 31.92 32.34 286235
2025-08-04 32.59 33.15 32.36 33.07 265257
2025-08-05 33.27 34.76 33.17 34.29 400796
2025-08-06 32.00 32.55 28.67 28.85 1566470
2025-08-07 29.22 31.20 29.00 31.08 593288
2025-08-08 31.06 31.24 30.35 30.55 584685
2025-08-11 30.61 30.61 28.42 28.44 434658
2025-08-12 28.75 30.27 28.22 29.72 748869
2025-08-13 28.53 30.17 28.31 29.95 654908
2025-08-14 29.57 30.12 28.79 29.22 369156
2025-08-15 29.32 29.78 29.01 29.25 441313
2025-08-18 29.25 29.93 29.25 29.66 238518
2025-08-19 29.58 29.76 29.20 29.45 326797
2025-08-20 29.52 29.66 29.15 29.26 178767
2025-08-21 29.06 29.68 29.06 29.63 211192
2025-08-22 29.92 31.48 29.87 31.06 305585
2025-08-25 31.06 31.09 30.22 30.27 236991
2025-08-26 30.27 31.04 30.19 30.76 213818
2025-08-27 30.80 31.18 30.71 31.00 133669
2025-08-28 31.05 31.24 30.63 30.90 190837
2025-08-29 31.03 31.26 30.58 30.81 202242
2025-09-02 30.62 30.92 30.46 30.90 176001
2025-09-03 30.92 31.25 30.24 30.43 265631
2025-09-04 30.49 32.15 30.27 31.90 397083
2025-09-05 31.99 32.40 31.79 32.00 210304
2025-09-08 32.01 32.58 31.63 31.87 178481
2025-09-09 31.83 31.85 30.89 31.26 119202
2025-09-10 31.31 31.79 31.03 31.50 158973
2025-09-11 31.54 32.59 31.52 32.49 177658
2025-09-12 32.33 32.60 32.06 32.52 237699

Explore More About CDRE

Coins representing dividend payouts and trends

CDRE Dividend History

Discover Cadre Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CDRE Stock Split History

Discover Cadre Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CDRE Historical Prices

Explore Cadre Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.