Mercados españoles cerrados

Cadre Holdings, Inc. (CDRE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,54-0,89 (-2,66%)
A partir del 11:50AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202433,2133,1932,5232,5432,5464.323
24 abr 202433,4033,6033,0933,4333,43208.400
23 abr 202433,3833,7033,1233,4033,40144.600
22 abr 202433,0833,4132,8133,2133,21266.900
19 abr 202433,1033,3132,6832,8632,86148.100
18 abr 202433,1033,7832,7532,9732,97214.900
17 abr 202433,9934,0733,0133,1033,10123.000
16 abr 202433,2833,7532,9433,5633,56151.500
15 abr 202433,9834,1433,1333,5533,55297.100
12 abr 202434,0434,3633,3933,5833,58315.400
11 abr 202433,8434,6333,7934,1834,18266.900
10 abr 202433,5034,4032,7633,7933,79408.400
09 abr 202436,0036,2233,8733,9033,90514.300
08 abr 202436,6537,0935,7235,9135,91719.900
05 abr 202435,9236,7235,9236,6336,63268.400
04 abr 202435,9736,6335,5835,9235,92306.300
03 abr 202435,5236,0935,3935,7735,77289.400
02 abr 202435,8836,1835,3235,6335,63183.100
01 abr 202436,4136,4135,8836,0836,08314.800
28 mar 202435,8136,2635,6336,2036,20267.400
27 mar 202435,8836,5335,8035,8135,81585.100
26 mar 202435,4835,9735,0135,6335,63446.500
25 mar 202434,7335,0034,4734,7034,70240.900
22 mar 202434,9435,2834,6034,6134,61224.500
21 mar 202435,1635,6934,6034,9934,99387.200
20 mar 202434,7435,3934,2435,0135,01334.500
19 mar 202434,5435,1334,5035,1235,12334.900
18 mar 202435,0635,1734,5034,6634,66261.500
15 mar 202435,3635,4334,5034,7834,781.795.000
14 mar 202438,1938,1935,3635,6035,60765.300
13 mar 202439,6039,8139,1539,4939,49197.000
12 mar 202438,0339,2937,8339,1939,19218.300
11 mar 202438,5038,5037,4438,0338,03277.200
08 mar 202438,7439,3037,8138,4638,46323.400
07 mar 202437,4338,6537,2438,3938,39391.400
06 mar 202438,8538,8534,3937,1037,10600.500
05 mar 202436,9537,9536,6536,9836,98402.300
04 mar 202435,6137,4035,5037,0137,01255.500
01 mar 202435,9336,0035,2535,7635,76196.600
29 feb 202436,1836,3635,6735,9335,93285.300
28 feb 202436,3836,5035,7335,8635,86169.000
27 feb 202436,3336,7736,1336,5636,56142.800
26 feb 202436,2636,6736,1236,3536,35113.200
23 feb 202435,9736,3935,8436,2736,27181.500
22 feb 202435,6235,9035,1135,8935,89128.100
21 feb 202435,4836,0635,2335,5335,53208.400
20 feb 202435,0035,4434,9335,1235,12153.800
16 feb 202435,6535,7834,7734,9934,99125.700
15 feb 202435,3135,8635,2035,4235,42208.700
14 feb 202434,9135,3234,5735,3135,31114.600
13 feb 202435,1535,1534,2834,6034,60129.600
12 feb 202435,2635,6134,9935,4635,46127.100
09 feb 202434,8635,4034,5535,2635,26231.700
08 feb 202434,9034,9834,2334,5934,59160.200
07 feb 202434,8035,4734,5934,7334,73188.800
06 feb 202434,5134,8634,4034,5434,5486.200
05 feb 202434,6934,8133,9234,4334,43118.300
02 feb 202434,8435,1034,4034,7834,78126.400
01 feb 202433,9834,9733,8334,9734,97123.000
01 feb 20240.088 Dividendo
31 ene 202434,5634,7233,8633,9933,90181.600
30 ene 202433,9034,6233,4934,5634,47167.200
29 ene 202433,9034,0233,4733,6333,54131.100
26 ene 202433,9834,2833,7733,8933,80102.900
25 ene 202433,1433,7833,1333,7633,67129.100
24 ene 202433,4733,4732,7433,0332,94165.700
23 ene 202433,1533,1532,0932,6632,58123.000
22 ene 202432,8532,9831,4232,9032,81267.300
19 ene 202433,5033,9433,1833,6733,58151.600
18 ene 202432,5233,5032,3933,3533,26131.500
17 ene 202432,5632,9032,3432,6032,5299.500
16 ene 202434,1034,5532,5532,6132,53219.000
12 ene 202434,6634,7133,8533,9333,84218.000
11 ene 202432,7533,9532,6733,9233,83252.200
10 ene 202431,5932,5431,5432,5432,46157.300
09 ene 202431,4331,6931,3531,5431,4694.000
08 ene 202431,3931,6531,1831,6131,5396.800
05 ene 202431,6031,8231,1331,3531,27120.400
04 ene 202431,4932,0131,1231,5431,46156.200
03 ene 202432,5032,5031,4731,5331,45118.900
02 ene 202433,0633,2832,0132,3332,25135.300
29 dic 202333,2633,2632,6932,8932,80140.000
28 dic 202332,5533,0932,5533,0732,98177.300
27 dic 202332,8432,9832,4232,5232,44169.400
26 dic 202332,4533,0132,4332,7432,66171.300
22 dic 202332,1032,5532,0132,3932,31196.300
21 dic 202332,0632,0631,6031,9831,9091.000
20 dic 202332,0032,3731,7731,8431,76154.200
19 dic 202332,2532,6731,8832,0331,95148.700
18 dic 202331,9932,2531,1732,1032,02151.500
15 dic 202331,8432,7131,7231,8731,791.394.400
14 dic 202333,0033,5730,9431,4431,36369.100
13 dic 202332,1332,9731,8232,8532,76327.500
12 dic 202332,4032,4531,7732,3732,29193.500
11 dic 202332,8932,9732,1632,3632,28249.800
08 dic 202332,4632,6831,8832,1932,11155.900
07 dic 202332,6332,6532,0632,5232,44184.200
06 dic 202333,3033,3632,3932,5032,42147.800
05 dic 202333,1033,6232,7333,2033,11272.900
04 dic 202332,6633,5232,3033,1233,03483.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...