Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Cadre (CDRE) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free CDRE Stock Alerts
$30.78
+0.33 (+1.08%)
(As of 02:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cadre Stock Price Performance

5 Day
Performance
+2.94%
1 Month
Performance
-6.33%
3 Month
Performance
-12.36%
6 Month
Performance
-3.77%
Year-To-Date
Performance
-6.42%
1 Year
Performance
+37.10%
Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

CDRE Stock Chart for Monday, May, 20, 2024

CDRE Chart by TradingView

Cadre Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.90$30.42
+1.74%		$30.50$30.00185,711 shs$1.24 billion
05/16/2024$29.90$29.90$30.23$29.69192,757 shs$1.21 billion
05/15/2024$30.44$29.90
-1.77%		$30.83$29.68243,242 shs$1.21 billion
05/14/2024$30.01$30.44
+1.43%		$30.61$29.62417,937 shs$1.24 billion
05/13/2024$31.31$30.01
-4.15%		$31.42$29.79392,526 shs$1.22 billion
05/10/2024$30.93$31.33
+1.29%		$31.37$30.42322,702 shs$1.27 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024$30.34$30.93
+1.94%		$31.08$30.18344,269 shs$1.26 billion
05/08/2024$34.38$30.34
-11.74%		$31.94$29.19958,901 shs$1.23 billion
05/07/2024$34.58$34.38
-0.59%		$34.70$34.16205,327 shs$1.40 billion
05/06/2024$34.19$34.58
+1.14%		$34.86$34.37203,398 shs$1.40 billion
05/03/2024$33.84$34.19
+1.03%		$34.46$33.59174,897 shs$1.39 billion
05/02/2024$33.72$33.84
+0.36%		$34.18$33.49145,699 shs$1.37 billion
05/01/2024$33.37$33.72
+1.05%		$34.15$33.06157,130 shs$1.27 billion
04/30/2024$33.91$33.37
-1.59%		$34.02$33.35205,407 shs$1.25 billion
04/29/2024$33.12$33.91
+2.39%		$33.97$32.93229,353 shs$1.27 billion
04/26/2024$33.10$33.12
+0.06%		$33.42$32.99113,328 shs$1.24 billion
04/25/2024$33.43$33.10
-0.99%		$33.21$32.42223,802 shs$1.24 billion
04/24/2024$33.40$33.43
+0.09%		$33.60$33.09154,714 shs$1.26 billion
04/23/2024$33.21$33.40
+0.57%		$33.70$33.12144,563 shs$1.26 billion
04/22/2024$32.86$33.21
+1.07%		$33.41$32.81266,852 shs$1.25 billion
04/19/2024$32.97$32.86
-0.33%		$33.31$32.68148,039 shs$1.24 billion
04/18/2024$33.13$32.97
-0.48%		$33.78$32.75214,916 shs$1.24 billion
04/17/2024$33.59$33.13
-1.37%		$34.07$33.01123,003 shs$1.25 billion
04/16/2024$33.55$33.59
+0.12%		$33.75$32.94151,477 shs$1.26 billion
04/15/2024$33.58$33.55
-0.09%		$34.14$33.13297,062 shs$1.26 billion
04/12/2024$34.18$33.58
-1.76%		$34.36$33.39315,343 shs$1.26 billion
04/11/2024$33.79$34.18
+1.15%		$34.63$33.79266,935 shs$1.28 billion
04/10/2024$33.87$33.79
-0.24%		$34.40$32.76408,390 shs$1.27 billion
04/09/2024$35.89$33.87
-5.62%		$36.22$33.87513,985 shs$1.27 billion
04/08/2024$36.63$35.89
-2.03%		$37.09$35.72719,862 shs$1.35 billion
04/05/2024$35.90$36.62
+2.02%		$36.72$36.12268,426 shs$1.38 billion
04/04/2024$35.77$35.90
+0.35%		$36.63$35.59306,299 shs$1.35 billion
04/03/2024$35.63$35.77
+0.39%		$36.09$35.39289,447 shs$1.34 billion
04/02/2024$36.11$35.63
-1.32%		$36.18$35.32183,045 shs$1.34 billion
04/01/2024$36.20$36.11
-0.26%		$36.60$35.88314,760 shs$1.36 billion
03/29/2024$36.18$36.20
+0.06%		$36.26$35.64267,448 shs$1.36 billion
03/28/2024$35.80$36.18
+1.06%		$36.26$35.64267,448 shs$1.36 billion
03/27/2024$35.64$35.80
+0.45%		$36.53$35.80585,071 shs$1.35 billion
03/26/2024$34.70$35.64
+2.71%		$35.96$35.01446,529 shs$1.34 billion
03/25/2024$34.61$34.70
+0.26%		$35.00$34.48240,828 shs$1.30 billion
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$34.99$34.67
-0.91%		$35.28$34.61224,455 shs$1.30 billion
03/21/2024$35.01$34.99
-0.06%		$35.69$34.60366,066 shs$1.32 billion
03/20/2024$35.13$35.01
-0.34%		$35.39$34.24333,102 shs$1.32 billion
03/19/2024$34.66$35.13
+1.37%		$35.13$34.50334,855 shs$1.32 billion
03/18/2024$34.78$34.66
-0.36%		$35.17$34.50261,496 shs$1.30 billion
03/15/2024$35.60$34.78
-2.30%		$35.43$34.501.80 million shs$1.31 billion
03/14/2024$39.49$35.60
-9.85%		$38.19$35.36765,034 shs$1.34 billion
03/13/2024$39.18$39.49
+0.79%		$39.81$39.15195,902 shs$1.48 billion
03/12/2024$38.03$39.18
+3.02%		$39.29$37.83218,255 shs$1.47 billion
03/11/2024$38.46$38.03
-1.12%		$38.50$37.44277,168 shs$1.43 billion
03/08/2024$38.40$38.46
+0.16%		$39.30$37.81323,438 shs$1.45 billion
03/07/2024$37.12$38.40
+3.45%		$38.64$37.24391,415 shs$1.44 billion
03/06/2024$36.98$37.12
+0.38%		$38.83$34.39600,528 shs$1.40 billion
03/05/2024$36.96$36.98
+0.07%		$37.95$36.65394,901 shs$1.39 billion
03/04/2024$35.76$36.96
+3.34%		$37.39$35.50255,490 shs$1.39 billion
03/01/2024$35.97$35.76
-0.58%		$36.00$35.25196,235 shs$1.34 billion
02/29/2024$35.85$35.97
+0.33%		$36.36$35.67285,295 shs$1.35 billion
02/28/2024$36.55$35.85
-1.92%		$36.49$35.73168,950 shs$1.35 billion
02/27/2024$36.35$36.55
+0.55%		$36.77$36.14142,771 shs$1.37 billion
02/26/2024$36.27$36.35
+0.22%		$36.67$36.15113,161 shs$1.37 billion
02/23/2024$35.89$36.27
+1.06%		$36.39$35.84180,872 shs$1.36 billion
02/22/2024$35.54$35.89
+0.98%		$35.90$35.11128,063 shs$1.35 billion
02/21/2024$35.12$35.54
+1.20%		$36.06$35.23208,346 shs$1.34 billion
02/20/2024$34.99$35.12
+0.37%		$35.44$34.93153,751 shs$1.32 billion
02/19/2024$34.99$34.99$35.78$34.77125,600 shs$1.32 billion

Related Companies:
This page (NYSE:CDRE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Biden Nomination CANCELED?
The Freeport Society
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace