Cadre Holdings, Inc. (CDRE)
31.32
-1.76
(-5.32%)
USD |
NYSE |
Aug 25, 16:00
31.39
+0.07
(+0.22%)
After-Hours: 16:57
Cadre Holdings Price : 31.32 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 34.24 | 34.24 | 32.94 | 33.08 | 380142.0 |
| Aug 21, 2026 | 34.27 | 34.65 | 33.80 | 34.12 | 213075.0 |
| Aug 20, 2026 | 33.43 | 33.91 | 32.88 | 33.85 | 228169.0 |
| Aug 19, 2026 | 33.41 | 34.37 | 33.19 | 34.14 | 269216.0 |
| Aug 18, 2026 | 32.89 | 33.76 | 32.33 | 33.45 | 295494.0 |
| Aug 17, 2026 | 34.15 | 34.43 | 33.02 | 33.30 | 448198.0 |
| Aug 14, 2026 | 33.96 | 34.36 | 33.62 | 34.14 | 258001.0 |
| Aug 13, 2026 | 33.62 | 34.00 | 33.39 | 33.90 | 213868.0 |
| Aug 12, 2026 | 34.11 | 34.24 | 33.27 | 33.72 | 257519.0 |
| Aug 11, 2026 | 32.72 | 34.10 | 32.67 | 34.04 | 309843.0 |
| Aug 10, 2026 | 32.72 | 33.31 | 32.26 | 32.76 | 352757.0 |
| Aug 07, 2026 | 35.02 | 35.05 | 31.81 | 32.82 | 472299.0 |
| Aug 06, 2026 | 34.59 | 37.37 | 33.54 | 35.02 | 1.634M |
| Aug 05, 2026 | 31.28 | 31.60 | 30.43 | 31.03 | 425619.0 |
| Aug 04, 2026 | 31.34 | 31.65 | 30.86 | 30.92 | 410798.0 |
| Aug 03, 2026 | 31.03 | 32.00 | 30.30 | 30.85 | 408063.0 |
| Jul 31, 2026 | 30.49 | 31.08 | 30.16 | 30.83 | 377792.0 |
| Jul 30, 2026 | 30.51 | 30.87 | 29.85 | 30.60 | 349134.0 |
| Jul 29, 2026 | 32.91 | 33.66 | 30.03 | 30.54 | 440023.0 |
| Jul 28, 2026 | 32.93 | 34.23 | 32.51 | 33.40 | 428532.0 |
| Jul 27, 2026 | 32.68 | 33.47 | 32.13 | 32.81 | 472039.0 |
| Jul 24, 2026 | 30.93 | 31.70 | 30.57 | 30.86 | 386930.0 |
| Jul 23, 2026 | 29.37 | 30.80 | 29.21 | 30.47 | 327082.0 |
| Jul 22, 2026 | 28.80 | 30.00 | 28.80 | 29.90 | 264570.0 |
| Jul 21, 2026 | 28.89 | 30.17 | 28.20 | 29.15 | 260574.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| L3Harris Technologies, Inc. | 262.09 |
| Innovative Solutions & Support, Inc. | 21.44 |
| Tel-Instrument Electronics Corp. | 1.51 |
| UAV Corp. | 0.0002 |
| Applied Energetics, Inc. | 1.16 |
Price Related Metrics
| PE Ratio | 36.99 |
| PS Ratio | 1.953 |
| Price to Book Value | 3.867 |
| Price to Free Cash Flow | 17.14 |
| Earnings Yield | 2.70% |
| Market Cap | 1.341B |
| Operating PE Ratio | 17.61 |
| Normalized PE Ratio | 29.17 |