Cadre Historical Data - CDRE

Company Name	Stock Ticker Symbol	Market	Type
Cadre Holdings Inc	CDRE	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.56	-1.65%	33.35	19:09:37

Open Price	Low Price	High Price	Close Price	Prev Close
33.77	33.35	34.02	33.35	33.91

CDRE Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	33.38	34.02	32.42	33.40	197,030	-0.03	-0.09%
1 Month	35.815	37.09	32.42	34.32	271,552	-2.47	-6.88%
3 Months	34.51	39.805	32.42	35.40	290,892	-1.16	-3.36%
6 Months	27.76	39.805	27.595	34.02	238,023	5.59	20.14%
1 Year	21.00	39.805	19.13	31.09	167,691	12.35	58.81%
3 Years	15.00	39.805	14.16	26.32	152,835	18.35	122.33%
5 Years	15.00	39.805	14.16	26.32	152,835	18.35	122.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	33.35	-0.56	-1.65%	33.77	34.02	33.35	205,407
Apr 29 2024	33.91	0.79	2.39%	33.27	33.97	32.92	229,353
Apr 26 2024	33.12	0.02	0.06%	33.11	33.4172	32.985	113,472
Apr 25 2024	33.10	-0.33	-0.99%	33.21	33.21	32.42	293,302
Apr 24 2024	33.43	0.03	0.09%	33.40	33.60	33.09	208,399
Apr 23 2024	33.40	0.19	0.57%	33.38	33.70	33.12	144,436
Apr 22 2024	33.21	0.35	1.07%	33.08	33.41	32.81	266,885
Apr 19 2024	32.86	-0.11	-0.33%	33.10	33.305	32.68	148,059
Apr 18 2024	32.97	-0.13	-0.39%	33.10	33.78	32.75	214,916
Apr 17 2024	33.10	-0.46	-1.37%	33.99	34.07	33.01	123,017
Apr 16 2024	33.56	0.01	0.03%	33.28	33.75	32.94	151,477
Apr 15 2024	33.55	-0.03	-0.09%	33.98	34.14	33.13	297,062
Apr 12 2024	33.58	-0.60	-1.76%	34.04	34.36	33.39	315,350
Apr 11 2024	34.18	0.39	1.15%	33.84	34.63	33.7925	266,946
Apr 10 2024	33.79	-0.11	-0.32%	33.50	34.40	32.76	408,390
Apr 09 2024	33.90	-2.01	-5.60%	36.00	36.22	33.87	513,985
Apr 08 2024	35.91	-0.72	-1.97%	36.65	37.09	35.721	719,862
Apr 05 2024	36.63	0.71	1.98%	35.92	36.72	35.92	268,426
Apr 04 2024	35.92	0.15	0.42%	35.97	36.63	35.585	306,299
Apr 03 2024	35.77	0.14	0.39%	35.52	36.09	35.39	289,447
Apr 02 2024	35.63	-0.45	-1.25%	35.88	36.18	35.32	183,126