Loading live market data…

Cadre Holdings, Inc.

NYSE:CDRE

$29.02 USD

$0.64 (2.26%)

Volume
135.29K
Average Volume
419.77K
Market Capitalization
$1.24B
P/E Ratio
32.24
Dividend Yield
1.34%
Price Target
$40.00
Year High
$48.76
Year Low
$25.73
Day High
—
Day Low
—
Payout Ratio
$0.43
Current Ratio
$2.26
Date Opening Price Closing Price %Chg Volume
2026-07-15 $28.58 $28.97 1.35% 132.93K
2026-07-14 $28.60 $28.38 -0.77% 172.54K
2026-07-13 $28.84 $28.33 -1.77% 212.6K
2026-07-10 $29.63 $28.95 -2.29% 244.24K
2026-07-09 $28.86 $29.56 2.43% 303.16K
2026-07-08 $28.75 $28.83 0.28% 224.41K
2026-07-07 $30.46 $29.33 -3.71% 250.84K
2026-07-06 $29.70 $30.28 1.95% 441.95K
2026-07-02 $28.91 $29.44 1.83% 289.62K
2026-07-01 $28.86 $28.61 -0.87% 267.24K
2026-06-30 $27.47 $28.51 3.79% 349.14K
2026-06-29 $27.92 $27.36 -2.01% 331.11K
2026-06-26 $27.95 $28.02 0.25% 1.08M
2026-06-25 $28.77 $28.16 -2.12% 450.66K
2026-06-24 $27.50 $28.75 4.55% 421K
2026-06-23 $27.39 $27.53 0.51% 395.2K
2026-06-22 $27.95 $27.56 -1.40% 412.32K
2026-06-18 $28.55 $28.25 -1.05% 1.45M
2026-06-17 $28.90 $28.17 -2.53% 795.12K
2026-06-16 $28.74 $28.75 0.03% 746.3K
2026-06-15 $31.00 $29.09 -6.16% 455.6K
2026-06-12 $30.91 $30.45 -1.49% 303.2K
2026-06-11 $29.68 $30.96 4.31% 238.03K
2026-06-10 $30.00 $29.54 -1.53% 256.4K
2026-06-09 $30.23 $30.19 -0.13% 349.04K
2026-06-08 $30.21 $30.17 -0.13% 187.14K
2026-06-05 $29.82 $30.01 0.64% 322.5K
2026-06-04 $29.67 $30.24 1.92% 293.81K
2026-06-03 $30.30 $29.19 -3.66% 393.53K
2026-06-02 $30.27 $30.20 -0.23% 246.53K
2026-06-01 $30.70 $30.62 -0.26% 250.8K
2026-05-29 $31.57 $31.14 -1.36% 319.85K
2026-05-28 $30.79 $31.95 3.77% 330.05K
2026-05-27 $31.27 $30.70 -1.82% 253.5K
2026-05-26 $30.90 $31.07 0.55% 249.06K
2026-05-22 $30.10 $30.31 0.70% 190.04K
2026-05-21 $28.81 $29.84 3.58% 229.03K
2026-05-20 $29.63 $29.12 -1.72% 363.64K
2026-05-19 $29.09 $29.59 1.72% 272K
2026-05-18 $29.65 $29.27 -1.28% 304.8K
2026-05-15 $29.93 $29.78 -0.50% 359.9K
2026-05-14 $31.17 $30.49 -2.18% 446.18K
2026-05-13 $27.92 $31.28 12.03% 937.44K
2026-05-12 $27.22 $28.38 4.26% 1.52M
2026-05-11 $29.38 $31.36 6.74% 664.9K
2026-05-08 $30.00 $29.85 -0.50% 267.04K
2026-05-07 $31.17 $29.91 -4.04% 459.4K
2026-05-06 $29.90 $30.84 3.14% 328.84K
2026-05-05 $29.72 $29.85 0.44% 325.32K
2026-05-04 $29.41 $29.38 -0.10% 291.93K
2026-05-01 $29.70 $29.85 0.51% 442.6K
2026-04-30 $27.62 $29.65 7.35% 475.04K
2026-04-29 $29.55 $27.38 -7.34% 439.68K
2026-04-28 $29.44 $29.71 0.92% 433.1K
2026-04-27 $29.49 $29.41 -0.27% 286.35K
2026-04-24 $29.09 $29.46 1.27% 454.01K
2026-04-23 $29.56 $29.08 -1.62% 389.3K
2026-04-22 $29.87 $29.61 -0.87% 364.48K
2026-04-21 $30.35 $29.45 -2.97% 434.96K
2026-04-20 $31.09 $30.51 -1.87% 389.39K
2026-04-17 $31.39 $31.32 -0.22% 698.1K
2026-04-16 $33.07 $30.43 -7.98% 558.35K
2026-04-15 $33.14 $33.09 -0.15% 373.72K
2026-04-14 $33.26 $33.23 -0.09% 265.6K
2026-04-13 $32.49 $32.99 1.54% 260.2K
2026-04-10 $33.22 $32.65 -1.72% 197.32K
2026-04-09 $32.67 $33.40 2.23% 355.24K
2026-04-08 $33.10 $32.87 -0.69% 563.74K
2026-04-07 $32.28 $31.18 -3.41% 266.09K
2026-04-06 $32.02 $32.56 1.69% 487K
2026-04-02 $31.02 $32.51 4.80% 503.5K
2026-04-01 $31.22 $32.17 3.04% 455.73K
2026-03-31 $29.93 $30.68 2.51% 356.05K
2026-03-30 $30.42 $29.39 -3.39% 413.34K
2026-03-27 $30.41 $29.96 -1.48% 339.93K
2026-03-26 $31.77 $30.65 -3.53% 277.9K
2026-03-25 $32.16 $32.22 0.19% 478.33K
2026-03-24 $31.07 $31.88 2.61% 349.8K
2026-03-23 $32.09 $31.61 -1.50% 464.56K
2026-03-20 $32.00 $31.57 -1.34% 639K
2026-03-19 $32.00 $32.08 0.25% 325.72K
2026-03-18 $32.69 $32.22 -1.44% 335.9K
2026-03-17 $32.99 $32.98 -0.03% 349.15K
2026-03-16 $32.26 $32.86 1.86% 773.02K
2026-03-13 $32.30 $31.65 -2.01% 643.6K
2026-03-12 $34.42 $31.95 -7.18% 984.81K
2026-03-11 $37.50 $35.21 -6.11% 1.36M
2026-03-10 $44.01 $40.69 -7.54% 691.34K
2026-03-09 $44.20 $44.00 -0.45% 706.74K
2026-03-06 $44.28 $43.51 -1.74% 222.41K