Cadre Holdings Inc (CDRE)
32.04
-0.76
(-2.32%)
USD |
NYSE |
Jun 17, 16:00
32.00
-0.04
(-0.12%)
Pre-Market: 20:00
Cadre Holdings Price: 32.04 for June 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 17, 2024 | 32.83 | 32.88 | 31.94 | 32.04 | 258320.0 |
Jun 14, 2024 | 33.50 | 33.88 | 32.60 | 32.80 | 174968.0 |
Jun 13, 2024 | 34.10 | 34.14 | 33.24 | 33.96 | 137724.0 |
Jun 12, 2024 | 33.98 | 34.71 | 33.74 | 34.05 | 166994.0 |
Jun 11, 2024 | 32.57 | 33.81 | 32.25 | 33.70 | 275590.0 |
Jun 10, 2024 | 32.45 | 32.93 | 32.40 | 32.71 | 258344.0 |
Jun 07, 2024 | 32.17 | 32.62 | 31.92 | 32.44 | 205938.0 |
Jun 06, 2024 | 32.91 | 33.03 | 32.14 | 32.24 | 205810.0 |
Jun 05, 2024 | 31.98 | 33.23 | 31.98 | 33.00 | 286261.0 |
Jun 04, 2024 | 31.87 | 32.04 | 31.41 | 31.69 | 148649.0 |
Jun 03, 2024 | 32.64 | 32.82 | 31.81 | 32.08 | 148165.0 |
May 31, 2024 | 32.73 | 32.95 | 32.39 | 32.84 | 305403.0 |
May 30, 2024 | 32.76 | 33.12 | 32.48 | 32.65 | 124200.0 |
May 29, 2024 | 33.20 | 33.55 | 32.36 | 32.60 | 211652.0 |
May 28, 2024 | 33.31 | 33.92 | 33.04 | 33.41 | 285233.0 |
May 24, 2024 | 32.40 | 33.34 | 32.24 | 33.19 | 164334.0 |
May 23, 2024 | 32.00 | 32.70 | 31.94 | 32.32 | 182360.0 |
May 22, 2024 | 31.68 | 31.93 | 31.50 | 31.90 | 152506.0 |
May 21, 2024 | 31.21 | 31.70 | 31.16 | 31.68 | 163184.0 |
May 20, 2024 | 30.45 | 31.15 | 30.33 | 31.15 | 210685.0 |
May 17, 2024 | 30.10 | 30.50 | 30.00 | 30.45 | 185729.0 |
May 16, 2024 | 29.98 | 30.23 | 29.69 | 29.90 | 192757.0 |
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 |
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
25.74
Average
24.59
Median
May 24 2022
Price Benchmarks
Curtiss-Wright Corp | 270.88 |
Sturm Ruger & Co Inc | 42.73 |
VSE Corp | 82.61 |
Conrad Industries Inc | 8.65 |
V2X Inc | 46.10 |
Price Related Metrics
PE Ratio | 31.72 |
PS Ratio | 2.402 |
PEG Ratio | 0.4838 |
Price to Book Value | 4.806 |
Price to Free Cash Flow | 22.08 |
Earnings Yield | 3.15% |
Market Cap | 1.301B |
PEGY Ratio | 0.4762 |
Operating PE Ratio | 19.53 |
Normalized PE Ratio | 28.73 |