Cadeler AS (CDLR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -2.00683176772 | 23.42 | 23.42 | 22.32 | 15364 | 22.47398031 | CS |
| 4 | -1.85 | -7.45967741935 | 24.8 | 25 | 21.59 | 41509 | 23.17029015 | CS |
| 12 | -5.04 | -18.0064308682 | 27.99 | 28.645 | 21.59 | 45591 | 24.83074449 | CS |
| 26 | -2.31 | -9.14489311164 | 25.26 | 28.75 | 21.59 | 38547 | 25.46135475 | CS |
| 52 | 4.82 | 26.5857694429 | 18.13 | 28.75 | 16.29 | 82127 | 20.95518025 | CS |
| 156 | 5.85 | 34.2105263158 | 17.1 | 28.75 | 16.29 | 87406 | 20.69487407 | CS |
| 260 | 5.85 | 34.2105263158 | 17.1 | 28.75 | 16.29 | 87406 | 20.69487407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 22.95 | 0.62 | 2.78 | 22.98 | 23.09 | 22.66 | 14614 |
| 1735688400 | 22.33 | -0.27 | -1.19 | 22.51 | 22.565 | 22.32 | 4933 |
| 1735602000 | 22.6 | 0.14 | 0.62 | 22.35 | 22.69 | 22.33 | 11007 |
| 1735342800 | 22.46 | 0.01 | 0.04 | 22.63 | 22.64 | 22.33 | 25541 |
| 1735256400 | 22.45 | -0.08 | -0.36 | 23.42 | 23.42 | 22.32 | 17605 |
| 1735077840 | 22.53 | -0.02 | -0.09 | 22.53 | 22.73 | 22.35 | 11752 |
| 1734997200 | 22.55 | 0.14 | 0.62 | 22.35 | 22.65 | 22.29 | 33738 |
| 1734738000 | 22.41 | 0.66 | 3.03 | 21.96 | 22.545 | 21.95 | 74693 |
| 1734651600 | 21.75 | -0.42 | -1.89 | 22.39 | 22.4 | 21.59 | 86627 |
| 1734565200 | 22.17 | -0.41 | -1.82 | 22.85 | 22.89 | 22.15 | 32196 |
| 1734478800 | 22.58 | -0.17 | -0.75 | 22.61 | 22.675 | 22.46 | 40851 |
| 1734392400 | 22.75 | -0.33 | -1.43 | 22.945 | 22.99 | 22.69 | 15790 |
| 1734133200 | 23.08 | 0 | 0.00 | 23.1 | 23.18 | 22.92 | 25153 |
| 1734046800 | 23.08 | -0.65 | -2.74 | 23.32 | 23.4467 | 23.07 | 21409 |
| 1733960400 | 23.73 | -0.03 | -0.13 | 24.05 | 24.05 | 23.57 | 44762 |
| 1733874000 | 23.76 | -0.02 | -0.08 | 24.02 | 24.03 | 23.76 | 39329 |
| 1733787600 | 23.78 | -0.38 | -1.57 | 24 | 24.17 | 23.78 | 56723 |
| 1733528400 | 24.16 | -0.29 | -1.19 | 24.13 | 24.34 | 24 | 37307 |
| 1733442000 | 24.45 | -0.35 | -1.41 | 24.935 | 25 | 24.34 | 136298 |
| 1733355600 | 24.8 | 0.11 | 0.45 | 24.735 | 25.07 | 24.72 | 129053 |
| 1733269200 | 24.69 | 0.39 | 1.60 | 24.83 | 24.86 | 24.55 | 98711 |
| 1733182800 | 24.3 | -0.13 | -0.53 | 24.55 | 24.55 | 24.3 | 38261 |
| 1732917840 | 24.43 | 0.43 | 1.79 | 24.54 | 24.59 | 24.285 | 81043 |
| 1732750800 | 24 | 0.31 | 1.31 | 24.38 | 24.42 | 23.88 | 125843 |
| 1732664400 | 23.69 | -0.27 | -1.13 | 24.24 | 24.25 | 23.54 | 44177 |
| 1732578000 | 23.96 | 0.08 | 0.34 | 24.16 | 24.18 | 23.94 | 97347 |
| 1732318800 | 23.88 | -0.01 | -0.04 | 24.035 | 24.08 | 23.6901 | 40896 |
| 1732232400 | 23.89 | 0.13 | 0.55 | 24.02 | 24.07 | 23.81 | 41130 |
| 1732146000 | 23.76 | 0.13 | 0.55 | 23.67 | 23.76 | 23.47 | 11714 |
| 1732059600 | 23.63 | 0 | 0.00 | 23.43 | 23.87 | 23.43 | 17663 |
| 1731973200 | 23.63 | -0.5 | -2.07 | 23.62 | 23.83 | 23.48 | 24681 |
| 1731714000 | 24.13 | 0.28 | 1.17 | 24.1 | 24.14 | 23.9348 | 19366 |
| 1731627600 | 23.85 | -0.27 | -1.12 | 24.07 | 24.145 | 23.7699 | 39192 |
| 1731541200 | 24.12 | -0.28 | -1.15 | 24.33 | 24.34 | 24.12 | 15938 |
| 1731454800 | 24.4 | -0.67 | -2.67 | 24.82 | 24.82 | 24.39 | 26546 |
| 1731368400 | 25.07 | 0.05 | 0.20 | 25.3 | 25.32 | 24.91 | 45096 |
| 1731109200 | 25.02 | -0.39 | -1.53 | 25.4 | 25.43 | 25 | 26570 |
| 1731022800 | 25.41 | 0.49 | 1.97 | 25.66 | 25.95 | 25.37 | 37702 |
| 1730936400 | 24.92 | -2.41 | -8.82 | 24.94 | 25.135 | 24.8 | 111289 |
| 1730850000 | 27.33 | 0.59 | 2.21 | 27.05 | 27.33 | 26.72 | 16650 |
| 1730763600 | 26.74 | 0.11 | 0.41 | 26.94 | 27.0496 | 26.57 | 25164 |
| 1730500800 | 26.63 | -0.26 | -0.97 | 26.94 | 27.07 | 26.52 | 20070 |
| 1730414400 | 26.89 | 0.02 | 0.07 | 26.76 | 27.03 | 26.66 | 26481 |
| 1730328000 | 26.87 | -0.04 | -0.15 | 26.84 | 27.15 | 26.68 | 29031 |
| 1730241600 | 26.91 | 0.46 | 1.74 | 26.67 | 27.08 | 26.67 | 17752 |
| 1730155200 | 26.45 | -0.7 | -2.58 | 26.62 | 26.8294 | 26.45 | 22308 |
| 1729896000 | 27.15 | -0.12 | -0.44 | 27.5 | 27.52 | 26.89 | 50166 |
| 1729809600 | 27.27 | 0.52 | 1.94 | 27.09 | 27.28 | 26.82 | 63152 |
| 1729723200 | 26.75 | -0.57 | -2.09 | 26.98 | 27.03 | 26.75 | 31509 |
| 1729636800 | 27.32 | -0.13 | -0.47 | 27.59 | 27.6 | 27.26 | 39726 |
| 1729550400 | 27.45 | 0.27 | 0.99 | 27.46 | 27.86 | 27.35 | 43518 |
| 1729291200 | 27.18 | 0.01 | 0.04 | 27.08 | 27.4 | 27.06 | 20354 |
| 1729204800 | 27.17 | 0.37 | 1.38 | 26.96 | 27.2 | 26.91 | 36703 |
| 1729118400 | 26.8 | -0.62 | -2.26 | 27.07 | 27.09 | 26.62 | 46014 |
| 1729032000 | 27.42 | -0.85 | -3.01 | 28 | 28 | 27.39 | 35294 |
| 1728945600 | 28.27 | 0.09 | 0.32 | 28.56 | 28.645 | 28.24 | 46826 |
| 1728686400 | 28.18 | 0.17 | 0.61 | 28.27 | 28.51 | 28.17 | 100504 |
| 1728600000 | 28.01 | 0.05 | 0.18 | 28.14 | 28.14 | 27.96 | 23817 |
| 1728513600 | 27.96 | -0.12 | -0.43 | 27.85 | 28.02 | 27.675 | 12267 |
| 1728427200 | 28.08 | -0.1 | -0.35 | 28.265 | 28.3377 | 28.05 | 28982 |
| 1728340800 | 28.18 | 0 | 0.00 | 28.16 | 28.375 | 28.05 | 34612 |
| 1728081600 | 28.18 | 0.18 | 0.64 | 28.24 | 28.24 | 28.01 | 42240 |
| 1727995200 | 28 | 0.01 | 0.04 | 28.15 | 28.15 | 27.9704 | 34108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
