Italia markets close in 2 hours 34 minutes

Cadre Holdings, Inc. (CDRE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,31+0,38 (+1,23%)
Alla chiusura: 04:00PM EDT
31,31 0,00 (0,00%)
Preborsa: 08:31AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202431,1831,3830,4231,3131,31322.700
09 mag 202430,2831,0830,1830,9330,93344.300
08 mag 202431,0032,3529,1830,3630,36959.900
07 mag 202434,6034,6934,1534,3534,35205.400
06 mag 202434,3634,8634,3634,5934,59203.400
03 mag 202434,1834,4633,5934,1934,19174.900
02 mag 202434,0334,1833,4933,8433,84145.700
02 mag 20240.088 Dividendo
01 mag 202433,4734,1533,0633,7233,63157.100
30 apr 202433,7734,0233,3533,3533,26205.400
29 apr 202433,2733,9732,9233,9133,82229.400
26 apr 202433,1133,4232,9933,1233,03113.500
25 apr 202433,2133,2132,4233,1033,01293.300
24 apr 202433,4033,6033,0933,4333,34208.400
23 apr 202433,3833,7033,1233,4033,31144.600
22 apr 202433,0833,4132,8133,2133,12266.900
19 apr 202433,1033,3132,6832,8632,77148.100
18 apr 202433,1033,7832,7532,9732,88214.900
17 apr 202433,9934,0733,0133,1033,01123.000
16 apr 202433,2833,7532,9433,5633,47151.500
15 apr 202433,9834,1433,1333,5533,46297.100
12 apr 202434,0434,3633,3933,5833,49315.400
11 apr 202433,8434,6333,7934,1834,09266.900
10 apr 202433,5034,4032,7633,7933,70408.400
09 apr 202436,0036,2233,8733,9033,81514.300
08 apr 202436,6537,0935,7235,9135,82719.900
05 apr 202435,9236,7235,9236,6336,53268.400
04 apr 202435,9736,6335,5835,9235,83306.300
03 apr 202435,5236,0935,3935,7735,68289.400
02 apr 202435,8836,1835,3235,6335,54183.100
01 apr 202436,4136,4135,8836,0835,99314.800
28 mar 202435,8136,2635,6336,2036,11267.400
27 mar 202435,8836,5335,8035,8135,72585.100
26 mar 202435,4835,9735,0135,6335,54446.500
25 mar 202434,7335,0034,4734,7034,61240.900
22 mar 202434,9435,2834,6034,6134,52224.500
21 mar 202435,1635,6934,6034,9934,90387.200
20 mar 202434,7435,3934,2435,0134,92334.500
19 mar 202434,5435,1334,5035,1235,03334.900
18 mar 202435,0635,1734,5034,6634,57261.500
15 mar 202435,3635,4334,5034,7834,691.795.000
14 mar 202438,1938,1935,3635,6035,51765.300
13 mar 202439,6039,8139,1539,4939,39197.000
12 mar 202438,0339,2937,8339,1939,09218.300
11 mar 202438,5038,5037,4438,0337,93277.200
08 mar 202438,7439,3037,8138,4638,36323.400
07 mar 202437,4338,6537,2438,3938,29391.400
06 mar 202438,8538,8534,3937,1037,00600.500
05 mar 202436,9537,9536,6536,9836,88402.300
04 mar 202435,6137,4035,5037,0136,91255.500
01 mar 202435,9336,0035,2535,7635,67196.600
29 feb 202436,1836,3635,6735,9335,84285.300
28 feb 202436,3836,5035,7335,8635,77169.000
27 feb 202436,3336,7736,1336,5636,46142.800
26 feb 202436,2636,6736,1236,3536,26113.200
23 feb 202435,9736,3935,8436,2736,18181.500
22 feb 202435,6235,9035,1135,8935,80128.100
21 feb 202435,4836,0635,2335,5335,44208.400
20 feb 202435,0035,4434,9335,1235,03153.800
16 feb 202435,6535,7834,7734,9934,90125.700
15 feb 202435,3135,8635,2035,4235,33208.700
14 feb 202434,9135,3234,5735,3135,22114.600
13 feb 202435,1535,1534,2834,6034,51129.600
12 feb 202435,2635,6134,9935,4635,37127.100
09 feb 202434,8635,4034,5535,2635,17231.700
08 feb 202434,9034,9834,2334,5934,50160.200
07 feb 202434,8035,4734,5934,7334,64188.800
06 feb 202434,5134,8634,4034,5434,4586.200
05 feb 202434,6934,8133,9234,4334,34118.300
02 feb 202434,8435,1034,4034,7834,69126.400
01 feb 202433,9834,9733,8334,9734,88123.000
01 feb 20240.088 Dividendo
31 gen 202434,5634,7233,8633,9933,81181.600
30 gen 202433,9034,6233,4934,5634,38167.200
29 gen 202433,9034,0233,4733,6333,46131.100
26 gen 202433,9834,2833,7733,8933,71102.900
25 gen 202433,1433,7833,1333,7633,58129.100
24 gen 202433,4733,4732,7433,0332,86165.700
23 gen 202433,1533,1532,0932,6632,49123.000
22 gen 202432,8532,9831,4232,9032,73267.300
19 gen 202433,5033,9433,1833,6733,50151.600
18 gen 202432,5233,5032,3933,3533,18131.500
17 gen 202432,5632,9032,3432,6032,4399.500
16 gen 202434,1034,5532,5532,6132,44219.000
12 gen 202434,6634,7133,8533,9333,75218.000
11 gen 202432,7533,9532,6733,9233,74252.200
10 gen 202431,5932,5431,5432,5432,37157.300
09 gen 202431,4331,6931,3531,5431,3894.000
08 gen 202431,3931,6531,1831,6131,4596.800
05 gen 202431,6031,8231,1331,3531,19120.400
04 gen 202431,4932,0131,1231,5431,38156.200
03 gen 202432,5032,5031,4731,5331,37118.900
02 gen 202433,0633,2832,0132,3332,16135.300
29 dic 202333,2633,2632,6932,8932,72140.000
28 dic 202332,5533,0932,5533,0732,90177.300
27 dic 202332,8432,9832,4232,5232,35169.400
26 dic 202332,4533,0132,4332,7432,57171.300
22 dic 202332,1032,5532,0132,3932,22196.300
21 dic 202332,0632,0631,6031,9831,8191.000
20 dic 202332,0032,3731,7731,8431,67154.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...