XNYS
Datos históricos de Cadre Holdings, Inc.
Cadre Holdings, Inc. · CDRE
$24.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:42:55 UTC
- Variación en el periodo
- −37%
- Máximo
- US$48.76
- 5 de marzo de 2026
- Mínimo
- US$24.07
- 9 de octubre de 2026
- Volumen medio diario
- 0.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.74 | 24.89 | 24.07 | 24.55 | −1.13% | 877,106.302 |
| 8 oct 2026 | 24.84 | 25.00 | 24.42 | 24.83 | −0.56% | 679,420.372 |
| 7 oct 2026 | 25.24 | 25.49 | 24.57 | 24.97 | −2.08% | 496,651.613 |
| 6 oct 2026 | 25.27 | 25.93 | 25.07 | 25.50 | +2.00% | 608,299.181 |
| 5 oct 2026 | 24.91 | 25.78 | 24.45 | 25.00 | 0.00% | 443,958.824 |
| 2 oct 2026 | 25.28 | 25.70 | 24.42 | 25.00 | −0.04% | 517,028.716 |
| 1 oct 2026 | 25.00 | 25.49 | 24.68 | 25.01 | −0.32% | 424,425.865 |
| 30 sep 2026 | 25.66 | 25.73 | 25.08 | 25.09 | −1.72% | 426,101.252 |
| 29 sep 2026 | 25.98 | 26.02 | 25.21 | 25.53 | −2.03% | 574,239.917 |
| 28 sep 2026 | 26.32 | 26.60 | 25.64 | 26.06 | −1.25% | 409,842.891 |
| 25 sep 2026 | 26.29 | 26.83 | 26.05 | 26.39 | +0.69% | 453,789.08 |
| 24 sep 2026 | 26.59 | 26.66 | 26.19 | 26.21 | −1.84% | 334,163.717 |
| 23 sep 2026 | 26.48 | 27.26 | 26.15 | 26.70 | −0.67% | 507,901.12 |
| 22 sep 2026 | 27.07 | 27.37 | 26.39 | 26.88 | +0.94% | 669,718.478 |
| 21 sep 2026 | 26.57 | 27.25 | 26.12 | 26.63 | +1.29% | 719,905.238 |
| 18 sep 2026 | 26.13 | 26.74 | 25.94 | 26.29 | +0.73% | 1.57 M |
| 17 sep 2026 | 26.72 | 27.02 | 25.90 | 26.10 | −1.21% | 551,569.835 |
| 16 sep 2026 | 27.69 | 27.70 | 26.28 | 26.42 | −4.41% | 442,327.366 |
| 15 sep 2026 | 28.76 | 28.76 | 27.21 | 27.64 | −3.42% | 588,992.007 |
| 14 sep 2026 | 28.25 | 28.64 | 28.00 | 28.62 | +0.14% | 430,057.878 |
| 11 sep 2026 | 29.20 | 29.95 | 28.45 | 28.58 | −0.66% | 224,639.416 |
| 10 sep 2026 | 28.82 | 29.28 | 28.24 | 28.77 | −1.20% | 224,265.257 |
| 9 sep 2026 | 29.39 | 29.70 | 28.72 | 29.12 | −1.82% | 271,324.303 |
| 8 sep 2026 | 29.72 | 30.15 | 29.38 | 29.66 | −0.34% | 207,909.565 |
| 4 sep 2026 | 29.32 | 29.82 | 29.16 | 29.76 | −0.40% | 259,712.158 |
| 3 sep 2026 | 28.63 | 30.16 | 28.11 | 29.88 | +4.44% | 455,753.054 |
| 2 sep 2026 | 28.71 | 29.16 | 28.32 | 28.61 | +0.56% | 521,872.96 |
| 1 sep 2026 | 29.37 | 30.18 | 28.10 | 28.45 | −4.08% | 367,944.374 |
| 31 ago 2026 | 30.44 | 30.74 | 29.23 | 29.66 | −3.51% | 375,139.487 |
| 28 ago 2026 | 31.19 | 31.39 | 30.62 | 30.74 | −1.16% | 205,559.239 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.