Cadre Holdings, Inc. (CDRE)
27.42
-1.20
(-4.19%)
USD |
NYSE |
Sep 15, 15:51
Cadre Holdings Price : 27.42 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 28.25 | 28.64 | 28.00 | 28.62 | 430057.0 |
| Sep 11, 2026 | 29.20 | 29.94 | 28.44 | 28.58 | 224639.0 |
| Sep 10, 2026 | 28.82 | 29.28 | 28.24 | 28.77 | 224265.0 |
| Sep 09, 2026 | 29.39 | 29.70 | 28.72 | 29.12 | 271324.0 |
| Sep 08, 2026 | 29.72 | 30.15 | 29.38 | 29.66 | 207909.0 |
| Sep 04, 2026 | 29.32 | 29.82 | 29.16 | 29.76 | 259712.0 |
| Sep 03, 2026 | 28.63 | 30.16 | 28.11 | 29.88 | 455753.0 |
| Sep 02, 2026 | 28.71 | 29.16 | 28.32 | 28.61 | 521873.0 |
| Sep 01, 2026 | 29.37 | 30.18 | 28.10 | 28.45 | 367944.0 |
| Aug 31, 2026 | 30.44 | 30.74 | 29.23 | 29.66 | 375139.0 |
| Aug 28, 2026 | 31.19 | 31.39 | 30.62 | 30.74 | 205559.0 |
| Aug 27, 2026 | 31.47 | 31.68 | 30.95 | 31.10 | 234702.0 |
| Aug 26, 2026 | 31.50 | 32.40 | 30.95 | 31.52 | 244386.0 |
| Aug 25, 2026 | 33.55 | 33.95 | 31.26 | 31.39 | 429226.0 |
| 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 |
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. | 250.02 |
| Innovative Solutions & Support, Inc. | 18.40 |
| Tel-Instrument Electronics Corp. | 1.30 |
| UAV Corp. | 0.0002 |
| Applied Energetics, Inc. | 0.765 |
Price Related Metrics
| PE Ratio | 32.39 |
| PS Ratio | 1.710 |
| Price to Book Value | 3.386 |
| Price to Free Cash Flow | 15.01 |
| Earnings Yield | 3.09% |
| Market Cap | 1.174B |
| Operating PE Ratio | 15.42 |
| Normalized PE Ratio | 25.54 |