Cadre Holdings Inc (CDRE)
29.90
0.00 (0.00%)
USD |
NYSE |
May 16, 16:00
29.88
-0.02
(-0.07%)
After-Hours: 20:00
Cadre Holdings Price: 29.90 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 29.98 | 30.23 | 29.69 | 29.90 | 192750.0 |
| May 15, 2024 | 30.68 | 30.83 | 29.68 | 29.90 | 243263.0 |
| May 14, 2024 | 30.19 | 30.61 | 29.62 | 30.44 | 417965.0 |
| May 13, 2024 | 31.31 | 31.42 | 29.79 | 29.98 | 392663.0 |
| May 10, 2024 | 31.18 | 31.38 | 30.42 | 31.31 | 322702.0 |
| May 09, 2024 | 30.28 | 31.08 | 30.18 | 30.93 | 344270.0 |
| May 08, 2024 | 31.00 | 32.35 | 29.18 | 30.36 | 959859.0 |
| May 07, 2024 | 34.60 | 34.70 | 34.15 | 34.35 | 205503.0 |
| May 06, 2024 | 34.36 | 34.86 | 34.36 | 34.59 | 203398.0 |
| May 03, 2024 | 34.18 | 34.46 | 33.59 | 34.19 | 174897.0 |
| May 02, 2024 | 34.03 | 34.18 | 33.49 | 33.84 | 145699.0 |
| May 01, 2024 | 33.47 | 34.15 | 33.06 | 33.72 | 157146.0 |
| Apr 30, 2024 | 33.77 | 34.02 | 33.35 | 33.35 | 205407.0 |
| Apr 29, 2024 | 33.27 | 33.97 | 32.92 | 33.91 | 229353.0 |
| Apr 26, 2024 | 33.11 | 33.42 | 32.98 | 33.12 | 113474.0 |
| Apr 25, 2024 | 33.21 | 33.21 | 32.42 | 33.10 | 293302.0 |
| Apr 24, 2024 | 33.40 | 33.60 | 33.09 | 33.43 | 208399.0 |
| Apr 23, 2024 | 33.38 | 33.70 | 33.12 | 33.40 | 144563.0 |
| Apr 22, 2024 | 33.08 | 33.41 | 32.81 | 33.21 | 266890.0 |
| Apr 19, 2024 | 33.10 | 33.30 | 32.68 | 32.86 | 148059.0 |
| Apr 18, 2024 | 33.10 | 33.78 | 32.75 | 32.97 | 214916.0 |
| Apr 17, 2024 | 33.99 | 34.07 | 33.01 | 33.10 | 123017.0 |
| Apr 16, 2024 | 33.28 | 33.75 | 32.94 | 33.56 | 151477.0 |
| Apr 15, 2024 | 33.98 | 34.14 | 33.13 | 33.55 | 297062.0 |
| Apr 12, 2024 | 34.04 | 34.36 | 33.39 | 33.58 | 315360.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.29
Minimum
Nov 04 2021
39.49
Maximum
Mar 13 2024
25.52
Average
24.38
Median
Price Benchmarks
| Curtiss-Wright Corp | 276.57 |
| Sturm Ruger & Co Inc | 43.09 |
| VSE Corp | 75.67 |
| Conrad Industries Inc | 10.00 |
| V2X Inc | 46.33 |
Price Related Metrics
| PE Ratio | 29.58 |
| PS Ratio | 2.240 |
| PEG Ratio | 0.4512 |
| Price to Book Value | 4.482 |
| Price to Free Cash Flow | 20.59 |
| Earnings Yield | 3.38% |
| Market Cap | 1.214B |
| PEGY Ratio | 0.4436 |
| Operating PE Ratio | 18.21 |
| Normalized PE Ratio | 26.79 |