U.S. markets open in 4 hours 50 minutes
F S&P 500
5,251.25 +12.25 (+0.23%) F Dow Jones
39,615.00 +79.00 (+0.20%) F Nasdaq
18,264.25 +49.75 (+0.27%) E-mini Russell 2000 Index Futur
2,090.80 +6.70 (+0.32%) Petróleo
79.51 +0.25 (+0.32%) Oro
2,374.80 +34.50 (+1.47%)
Cadre Holdings, Inc. (CDRE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 30.28 | 31.08 | 30.18 | 30.93 | 30.93 | 344,300 |
| 08 may 2024 | 31.00 | 32.35 | 29.18 | 30.36 | 30.36 | 959,900 |
| 07 may 2024 | 34.60 | 34.69 | 34.15 | 34.35 | 34.35 | 205,400 |
| 06 may 2024 | 34.36 | 34.86 | 34.36 | 34.59 | 34.59 | 203,400 |
| 03 may 2024 | 34.18 | 34.46 | 33.59 | 34.19 | 34.19 | 174,900 |
| 02 may 2024 | 34.03 | 34.18 | 33.49 | 33.84 | 33.84 | 145,700 |
| 02 may 2024 | 0.088 Dividendo | |||||
| 01 may 2024 | 33.47 | 34.15 | 33.06 | 33.72 | 33.63 | 157,100 |
| 30 abr 2024 | 33.77 | 34.02 | 33.35 | 33.35 | 33.26 | 205,400 |
| 29 abr 2024 | 33.27 | 33.97 | 32.92 | 33.91 | 33.82 | 229,400 |
| 26 abr 2024 | 33.11 | 33.42 | 32.99 | 33.12 | 33.03 | 113,500 |
| 25 abr 2024 | 33.21 | 33.21 | 32.42 | 33.10 | 33.01 | 293,300 |
| 24 abr 2024 | 33.40 | 33.60 | 33.09 | 33.43 | 33.34 | 208,400 |
| 23 abr 2024 | 33.38 | 33.70 | 33.12 | 33.40 | 33.31 | 144,600 |
| 22 abr 2024 | 33.08 | 33.41 | 32.81 | 33.21 | 33.12 | 266,900 |
| 19 abr 2024 | 33.10 | 33.31 | 32.68 | 32.86 | 32.77 | 148,100 |
| 18 abr 2024 | 33.10 | 33.78 | 32.75 | 32.97 | 32.88 | 214,900 |
| 17 abr 2024 | 33.99 | 34.07 | 33.01 | 33.10 | 33.01 | 123,000 |
| 16 abr 2024 | 33.28 | 33.75 | 32.94 | 33.56 | 33.47 | 151,500 |
| 15 abr 2024 | 33.98 | 34.14 | 33.13 | 33.55 | 33.46 | 297,100 |
| 12 abr 2024 | 34.04 | 34.36 | 33.39 | 33.58 | 33.49 | 315,400 |
| 11 abr 2024 | 33.84 | 34.63 | 33.79 | 34.18 | 34.09 | 266,900 |
| 10 abr 2024 | 33.50 | 34.40 | 32.76 | 33.79 | 33.70 | 408,400 |
| 09 abr 2024 | 36.00 | 36.22 | 33.87 | 33.90 | 33.81 | 514,300 |
| 08 abr 2024 | 36.65 | 37.09 | 35.72 | 35.91 | 35.82 | 719,900 |
| 05 abr 2024 | 35.92 | 36.72 | 35.92 | 36.63 | 36.53 | 268,400 |
| 04 abr 2024 | 35.97 | 36.63 | 35.58 | 35.92 | 35.83 | 306,300 |
| 03 abr 2024 | 35.52 | 36.09 | 35.39 | 35.77 | 35.68 | 289,400 |
| 02 abr 2024 | 35.88 | 36.18 | 35.32 | 35.63 | 35.54 | 183,100 |
| 01 abr 2024 | 36.41 | 36.41 | 35.88 | 36.08 | 35.99 | 314,800 |
| 28 mar 2024 | 35.81 | 36.26 | 35.63 | 36.20 | 36.11 | 267,400 |
| 27 mar 2024 | 35.88 | 36.53 | 35.80 | 35.81 | 35.72 | 585,100 |
| 26 mar 2024 | 35.48 | 35.97 | 35.01 | 35.63 | 35.54 | 446,500 |
| 25 mar 2024 | 34.73 | 35.00 | 34.47 | 34.70 | 34.61 | 240,900 |
| 22 mar 2024 | 34.94 | 35.28 | 34.60 | 34.61 | 34.52 | 224,500 |
| 21 mar 2024 | 35.16 | 35.69 | 34.60 | 34.99 | 34.90 | 387,200 |
| 20 mar 2024 | 34.74 | 35.39 | 34.24 | 35.01 | 34.92 | 334,500 |
| 19 mar 2024 | 34.54 | 35.13 | 34.50 | 35.12 | 35.03 | 334,900 |
| 18 mar 2024 | 35.06 | 35.17 | 34.50 | 34.66 | 34.57 | 261,500 |
| 15 mar 2024 | 35.36 | 35.43 | 34.50 | 34.78 | 34.69 | 1,795,000 |
| 14 mar 2024 | 38.19 | 38.19 | 35.36 | 35.60 | 35.51 | 765,300 |
| 13 mar 2024 | 39.60 | 39.81 | 39.15 | 39.49 | 39.39 | 197,000 |
| 12 mar 2024 | 38.03 | 39.29 | 37.83 | 39.19 | 39.09 | 218,300 |
| 11 mar 2024 | 38.50 | 38.50 | 37.44 | 38.03 | 37.93 | 277,200 |
| 08 mar 2024 | 38.74 | 39.30 | 37.81 | 38.46 | 38.36 | 323,400 |
| 07 mar 2024 | 37.43 | 38.65 | 37.24 | 38.39 | 38.29 | 391,400 |
| 06 mar 2024 | 38.85 | 38.85 | 34.39 | 37.10 | 37.00 | 600,500 |
| 05 mar 2024 | 36.95 | 37.95 | 36.65 | 36.98 | 36.88 | 402,300 |
| 04 mar 2024 | 35.61 | 37.40 | 35.50 | 37.01 | 36.91 | 255,500 |
| 01 mar 2024 | 35.93 | 36.00 | 35.25 | 35.76 | 35.67 | 196,600 |
| 29 feb 2024 | 36.18 | 36.36 | 35.67 | 35.93 | 35.84 | 285,300 |
| 28 feb 2024 | 36.38 | 36.50 | 35.73 | 35.86 | 35.77 | 169,000 |
| 27 feb 2024 | 36.33 | 36.77 | 36.13 | 36.56 | 36.46 | 142,800 |
| 26 feb 2024 | 36.26 | 36.67 | 36.12 | 36.35 | 36.26 | 113,200 |
| 23 feb 2024 | 35.97 | 36.39 | 35.84 | 36.27 | 36.18 | 181,500 |
| 22 feb 2024 | 35.62 | 35.90 | 35.11 | 35.89 | 35.80 | 128,100 |
| 21 feb 2024 | 35.48 | 36.06 | 35.23 | 35.53 | 35.44 | 208,400 |
| 20 feb 2024 | 35.00 | 35.44 | 34.93 | 35.12 | 35.03 | 153,800 |
| 16 feb 2024 | 35.65 | 35.78 | 34.77 | 34.99 | 34.90 | 125,700 |
| 15 feb 2024 | 35.31 | 35.86 | 35.20 | 35.42 | 35.33 | 208,700 |
| 14 feb 2024 | 34.91 | 35.32 | 34.57 | 35.31 | 35.22 | 114,600 |
| 13 feb 2024 | 35.15 | 35.15 | 34.28 | 34.60 | 34.51 | 129,600 |
| 12 feb 2024 | 35.26 | 35.61 | 34.99 | 35.46 | 35.37 | 127,100 |
| 09 feb 2024 | 34.86 | 35.40 | 34.55 | 35.26 | 35.17 | 231,700 |
| 08 feb 2024 | 34.90 | 34.98 | 34.23 | 34.59 | 34.50 | 160,200 |
| 07 feb 2024 | 34.80 | 35.47 | 34.59 | 34.73 | 34.64 | 188,800 |
| 06 feb 2024 | 34.51 | 34.86 | 34.40 | 34.54 | 34.45 | 86,200 |
| 05 feb 2024 | 34.69 | 34.81 | 33.92 | 34.43 | 34.34 | 118,300 |
| 02 feb 2024 | 34.84 | 35.10 | 34.40 | 34.78 | 34.69 | 126,400 |
| 01 feb 2024 | 33.98 | 34.97 | 33.83 | 34.97 | 34.88 | 123,000 |
| 01 feb 2024 | 0.088 Dividendo | |||||
| 31 ene 2024 | 34.56 | 34.72 | 33.86 | 33.99 | 33.81 | 181,600 |
| 30 ene 2024 | 33.90 | 34.62 | 33.49 | 34.56 | 34.38 | 167,200 |
| 29 ene 2024 | 33.90 | 34.02 | 33.47 | 33.63 | 33.46 | 131,100 |
| 26 ene 2024 | 33.98 | 34.28 | 33.77 | 33.89 | 33.71 | 102,900 |
| 25 ene 2024 | 33.14 | 33.78 | 33.13 | 33.76 | 33.58 | 129,100 |
| 24 ene 2024 | 33.47 | 33.47 | 32.74 | 33.03 | 32.86 | 165,700 |
| 23 ene 2024 | 33.15 | 33.15 | 32.09 | 32.66 | 32.49 | 123,000 |
| 22 ene 2024 | 32.85 | 32.98 | 31.42 | 32.90 | 32.73 | 267,300 |
| 19 ene 2024 | 33.50 | 33.94 | 33.18 | 33.67 | 33.50 | 151,600 |
| 18 ene 2024 | 32.52 | 33.50 | 32.39 | 33.35 | 33.18 | 131,500 |
| 17 ene 2024 | 32.56 | 32.90 | 32.34 | 32.60 | 32.43 | 99,500 |
| 16 ene 2024 | 34.10 | 34.55 | 32.55 | 32.61 | 32.44 | 219,000 |
| 12 ene 2024 | 34.66 | 34.71 | 33.85 | 33.93 | 33.75 | 218,000 |
| 11 ene 2024 | 32.75 | 33.95 | 32.67 | 33.92 | 33.74 | 252,200 |
| 10 ene 2024 | 31.59 | 32.54 | 31.54 | 32.54 | 32.37 | 157,300 |
| 09 ene 2024 | 31.43 | 31.69 | 31.35 | 31.54 | 31.38 | 94,000 |
| 08 ene 2024 | 31.39 | 31.65 | 31.18 | 31.61 | 31.45 | 96,800 |
| 05 ene 2024 | 31.60 | 31.82 | 31.13 | 31.35 | 31.19 | 120,400 |
| 04 ene 2024 | 31.49 | 32.01 | 31.12 | 31.54 | 31.38 | 156,200 |
| 03 ene 2024 | 32.50 | 32.50 | 31.47 | 31.53 | 31.37 | 118,900 |
| 02 ene 2024 | 33.06 | 33.28 | 32.01 | 32.33 | 32.16 | 135,300 |
| 29 dic 2023 | 33.26 | 33.26 | 32.69 | 32.89 | 32.72 | 140,000 |
| 28 dic 2023 | 32.55 | 33.09 | 32.55 | 33.07 | 32.90 | 177,300 |
| 27 dic 2023 | 32.84 | 32.98 | 32.42 | 32.52 | 32.35 | 169,400 |
| 26 dic 2023 | 32.45 | 33.01 | 32.43 | 32.74 | 32.57 | 171,300 |
| 22 dic 2023 | 32.10 | 32.55 | 32.01 | 32.39 | 32.22 | 196,300 |
| 21 dic 2023 | 32.06 | 32.06 | 31.60 | 31.98 | 31.81 | 91,000 |
| 20 dic 2023 | 32.00 | 32.37 | 31.77 | 31.84 | 31.67 | 154,200 |
| 19 dic 2023 | 32.25 | 32.67 | 31.88 | 32.03 | 31.86 | 148,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.