Stockscreener 앱 받기
30.55
1.71%
-0.53
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $31.24 | $30.34 | $0.8998 | 584,684.0 | -1.71% |
| 2025-08-07 | $31.20 | $29.00 | $2.20 | 593,172.0 | +7.73% |
| 2025-08-06 | $32.55 | $28.67 | $3.88 | 1,566,307.0 | -15.86% |
| 2025-08-05 | $34.76 | $33.17 | $1.59 | 399,942.0 | +3.69% |
| 2025-08-04 | $33.15 | $32.36 | $0.79 | 265,257.0 | +2.26% |
| 2025-08-01 | $32.71 | $31.92 | $0.79 | 286,235.0 | -2.21% |
| 2025-07-31 | $33.45 | $32.30 | $1.15 | 278,531.0 | +1.13% |
| 2025-07-30 | $33.74 | $32.24 | $1.50 | 164,400.0 | -1.54% |
| 2025-07-29 | $33.94 | $33.21 | $0.73 | 234,916.0 | -1.34% |
| 2025-07-28 | $34.06 | $33.38 | $0.68 | 190,260.0 | -0.68% |
| 2025-07-25 | $34.04 | $33.41 | $0.63 | 178,348.0 | +0.56% |
| 2025-07-24 | $34.38 | $33.41 | $0.97 | 266,441.0 | -0.33% |
| 2025-07-23 | $33.82 | $33.27 | $0.555 | 131,119.0 | +3.17% |
| 2025-07-22 | $32.99 | $32.15 | $0.84 | 201,573.0 | +1.61% |
| 2025-07-21 | $32.80 | $32.21 | $0.59 | 159,507.0 | -1.19% |
| 2025-07-18 | $32.88 | $32.47 | $0.415 | 154,690.0 | +0.21% |
| 2025-07-17 | $32.97 | $32.23 | $0.74 | 144,104.0 | +1.09% |
| 2025-07-16 | $32.49 | $31.89 | $0.6098 | 197,516.0 | +0.81% |
| 2025-07-15 | $33.62 | $31.93 | $1.69 | 522,350.0 | -4.45% |
| 2025-07-14 | $33.52 | $32.44 | $1.08 | 284,754.0 | +2.08% |
Cadre Holdings Inc 주식 (CDRE) 연도별 가격 이력
이 심층 분석에서는 Cadre Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadre Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $34.76 | $28.67 | $6.09 | 4,280,281.0 | -7.62% |
| 2025-07 | $34.38 | $31.58 | $2.80 | 4,720,350.0 | +3.83% |
| 2025-06 | $36.42 | $31.38 | $5.04 | 6,537,070.0 | -2.81% |
| 2025-05 | $37.22 | $28.95 | $8.27 | 7,379,611.0 | +12.42% |
| 2025-04 | $31.81 | $27.07 | $4.74 | 5,649,679.0 | -1.55% |
| 2025-03 | $35.76 | $28.74 | $7.02 | 6,113,394.0 | -11.93% |
| 2025-02 | $38.79 | $32.88 | $5.91 | 3,123,302.0 | -12.79% |
| 2025-01 | $40.24 | $31.56 | $8.68 | 5,475,155.0 | +19.35% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.21 | $30.86 | $6.35 | 6,969,084.0 | -3.95% |
| 2024-11 | $39.17 | $30.46 | $8.71 | 5,113,803.0 | -3.97% |
| 2024-10 | $40.28 | $34.73 | $5.55 | 3,302,045.0 | -8.38% |
| 2024-09 | $38.91 | $33.01 | $5.90 | 4,136,941.0 | +4.69% |
| 2024-08 | $36.73 | $32.20 | $4.53 | 3,561,388.0 | -1.23% |
| 2024-07 | $39.20 | $32.84 | $6.36 | 4,266,711.0 | +9.36% |
| 2024-06 | $34.71 | $31.07 | $3.64 | 5,414,970.0 | +2.19% |
| 2024-05 | $34.86 | $29.18 | $5.68 | 5,576,373.0 | -1.53% |
| 2024-04 | $37.09 | $32.42 | $4.67 | 5,713,736.0 | -7.87% |
| 2024-03 | $39.80 | $34.23 | $5.57 | 8,486,657.0 | +0.75% |
| 2024-02 | $36.77 | $33.83 | $2.94 | 3,121,288.0 | +5.71% |
| 2024-01 | $34.72 | $31.12 | $3.60 | 3,217,115.0 | +3.34% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.62 | $30.94 | $2.68 | 5,409,612.0 | +2.14% |
| 2023-11 | $33.18 | $27.84 | $5.34 | 3,720,841.0 | +14.80% |
| 2023-10 | $29.61 | $26.13 | $3.48 | 2,216,294.0 | +5.25% |
| 2023-09 | $27.00 | $25.15 | $1.85 | 2,268,145.0 | +0.87% |
| 2023-08 | $26.96 | $22.73 | $4.23 | 2,157,932.0 | +13.54% |
| 2023-07 | $23.71 | $21.42 | $2.29 | 1,013,694.0 | +6.74% |
| 2023-06 | $23.17 | $19.13 | $4.04 | 3,040,439.0 | +4.31% |
| 2023-05 | $22.97 | $20.20 | $2.77 | 1,476,220.0 | -0.76% |
| 2023-04 | $22.57 | $20.51 | $2.06 | 1,050,014.0 | -2.23% |
| 2023-03 | $22.76 | $16.58 | $6.18 | 2,387,315.0 | +0.28% |
| 2023-02 | $23.97 | $21.10 | $2.87 | 1,213,061.0 | -6.16% |
| 2023-01 | $22.90 | $19.57 | $3.33 | 1,687,948.0 | +13.65% |
1.49%
0.45%
자본화:
|
볼륨(24시간):