Cadre Holdings Inc (CDRE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	26.05	26.53	25.67	26.38	+1.77%	502,283
2026-10-15	25.99	26.68	25.87	25.92	+0.58%	513,764
2026-10-14	25.95	26.04	25.25	25.77	-1.45%	431,469
2026-10-13	25.74	26.46	24.96	26.15	+1.20%	627,730
2026-10-12	24.38	25.89	24.25	25.84	+5.25%	837,600
2026-10-09	24.74	24.89	24.07	24.55	-1.13%	877,106
2026-10-08	24.84	25.00	24.42	24.83	-0.56%	679,420
2026-10-07	25.24	25.49	24.57	24.97	-2.08%	496,651
2026-10-06	25.27	25.93	25.07	25.50	+2.00%	608,299
2026-10-05	24.91	25.78	24.45	25.00	+0.00%	443,958
2026-10-02	25.28	25.70	24.42	25.00	-0.04%	517,028
2026-10-01	25.00	25.49	24.68	25.01	-0.32%	424,425
2026-09-30	25.66	25.73	25.08	25.09	-1.72%	426,101
2026-09-29	25.98	26.02	25.21	25.53	-2.03%	574,239
2026-09-28	26.32	26.60	25.64	26.06	-1.25%	409,842
2026-09-25	26.29	26.83	26.05	26.39	+0.69%	453,789
2026-09-24	26.59	26.66	26.19	26.21	-1.84%	334,163
2026-09-23	26.48	27.26	26.15	26.70	-0.67%	507,901
2026-09-22	27.07	27.37	26.39	26.88	+0.94%	669,718
2026-09-21	26.57	27.25	26.12	26.63	+1.29%	719,905
2026-09-18	26.13	26.74	25.94	26.29	+0.73%	1,573,776
2026-09-17	26.72	27.02	25.90	26.10	-1.21%	551,569
2026-09-16	27.69	27.70	26.28	26.42	-4.41%	442,327
2026-09-15	28.76	28.76	27.21	27.64	-3.42%	588,992
2026-09-14	28.25	28.64	28.00	28.62	+0.14%	430,057
2026-09-11	29.20	29.95	28.45	28.58	-0.66%	224,639
2026-09-10	28.82	29.28	28.24	28.77	-1.20%	224,265
2026-09-09	29.39	29.70	28.72	29.12	-1.82%	271,324
2026-09-08	29.72	30.15	29.38	29.66	-0.34%	207,909
2026-09-04	29.32	29.82	29.16	29.76	-0.40%	259,712
2026-09-03	28.63	30.16	28.11	29.88	+4.44%	455,700
2026-09-02	28.71	29.16	28.32	28.61	+0.56%	521,872
2026-09-01	29.37	30.18	28.10	28.45	-4.08%	367,944
2026-08-31	30.44	30.74	29.23	29.66	-3.51%	375,139
2026-08-28	31.19	31.39	30.61	30.74	-1.16%	205,559
2026-08-27	31.47	31.68	30.95	31.10	-1.33%	234,701
2026-08-26	31.50	32.40	30.95	31.52	+0.41%	244,385
2026-08-25	33.55	33.95	31.26	31.39	-5.11%	429,226
2026-08-24	34.24	34.24	32.94	33.08	-3.05%	380,142
2026-08-21	34.27	34.65	33.80	34.12	+0.80%	213,075
2026-08-20	33.43	33.91	32.88	33.85	-0.85%	228,169
2026-08-19	33.41	34.37	33.19	34.14	+2.06%	269,215
2026-08-18	32.89	33.76	32.33	33.45	+0.45%	295,493
2026-08-17	34.15	34.43	33.02	33.30	-2.46%	448,198
2026-08-14	33.96	34.36	33.62	34.14	+0.71%	258,001
2026-08-13	33.62	34.00	33.39	33.90	+0.53%	213,868
2026-08-12	34.11	34.24	33.27	33.72	-0.94%	257,518
2026-08-11	32.72	34.10	32.67	34.04	+3.91%	309,842
2026-08-10	32.72	33.31	32.26	32.76	-0.18%	352,757
2026-08-07	35.02	35.05	31.81	32.82	-6.28%	472,298
2026-08-06	34.59	37.37	33.54	35.02	+12.86%	1,633,832
2026-08-05	31.28	31.60	30.43	31.03	+0.36%	425,619
2026-08-04	31.34	31.65	30.86	30.92	+0.23%	410,798
2026-08-03	31.03	32.00	30.30	30.85	+0.06%	408,062
2026-07-31	30.49	31.08	30.16	30.83	+0.75%	377,700
2026-07-30	30.51	30.87	29.85	30.60	+0.20%	349,100
2026-07-29	32.91	33.66	30.03	30.54	-8.56%	436,800
2026-07-28	32.93	34.23	32.51	33.40	+1.80%	428,500
2026-07-27	32.68	33.47	32.13	32.81	+6.32%	472,000
2026-07-24	30.93	31.70	30.57	30.86	+1.28%	386,900
2026-07-23	29.37	30.80	29.21	30.47	+1.91%	327,100
2026-07-22	28.80	30.00	28.80	29.90	+2.57%	264,600
2026-07-21	28.89	30.17	28.20	29.15	-0.07%	260,600
2026-07-20	29.12	29.44	28.25	29.17	+0.38%	371,000
2026-07-17	29.48	30.77	29.00	29.06	-3.71%	281,200
2026-07-16	28.64	30.26	28.64	30.18	+4.65%	350,300
2026-07-15	28.58	29.50	28.40	28.84	+1.62%	194,500
2026-07-14	28.60	28.99	28.34	28.38	+0.18%	172,500
2026-07-13	28.84	29.12	28.25	28.33	-2.14%	212,600
2026-07-10	29.63	30.01	28.95	28.95	-2.06%	244,200
2026-07-09	28.86	29.56	28.51	29.56	+2.53%	303,100
2026-07-08	28.75	29.52	28.75	28.83	-1.70%	224,400
2026-07-07	30.46	30.48	28.89	29.33	-3.14%	250,800
2026-07-06	29.70	30.91	29.67	30.28	+2.85%	441,700
2026-07-02	28.91	29.74	28.90	29.44	+2.90%	289,600
2026-07-01	28.86	29.28	28.38	28.61	+0.35%	267,200
2026-06-30	27.47	28.58	27.29	28.51	+4.20%	349,100
2026-06-29	27.92	28.41	27.36	27.36	-2.36%	331,100
2026-06-26	27.95	28.79	27.93	28.02	-0.50%	1,076,000
2026-06-25	28.77	29.77	27.84	28.16	-2.05%	450,600
2026-06-24	27.50	28.75	27.45	28.75	+4.43%	421,000
2026-06-23	27.39	28.39	27.31	27.53	-0.11%	395,200
2026-06-22	27.95	28.09	27.18	27.56	-2.44%	412,300
2026-06-18	28.55	28.57	27.50	28.25	+0.28%	1,450,500
2026-06-17	28.90	29.50	28.08	28.17	-2.02%	795,100
2026-06-16	28.74	29.09	26.87	28.75	-1.17%	746,300
2026-06-15	31.00	31.26	29.07	29.09	-4.47%	455,600
2026-06-12	30.91	31.50	30.34	30.45	-1.65%	303,200
2026-06-11	29.68	31.07	29.00	30.96	+4.81%	238,000
2026-06-10	30.00	30.69	29.41	29.54	-2.15%	256,100
2026-06-09	30.23	31.33	29.36	30.19	+0.07%	349,000
2026-06-08	30.21	30.88	29.96	30.17	+0.53%	187,100
2026-06-05	29.82	31.27	29.65	30.01	-0.76%	322,500
2026-06-04	29.67	30.48	29.64	30.24	+3.60%	293,800
2026-06-03	30.30	30.44	29.09	29.19	-3.34%	393,500
2026-06-02	30.27	30.77	29.93	30.20	-1.37%	246,500
2026-06-01	30.70	31.24	30.01	30.62	-1.67%	250,800
2026-05-29	31.57	31.93	30.99	31.14	-2.54%	319,400
2026-05-28	30.79	32.94	30.76	31.95	+4.07%	329,900
2026-05-27	31.27	31.62	30.58	30.70	-1.19%	253,500
2026-05-26	30.90	32.15	30.81	31.07	+2.51%	248,900
2026-05-22	30.10	30.56	28.92	30.31	+1.58%	190,000
2026-05-21	28.81	29.91	28.38	29.84	+2.47%	229,000
2026-05-20	29.63	30.21	28.80	29.12	-1.59%	363,600
2026-05-19	29.09	29.59	28.64	29.59	+1.09%	272,000
2026-05-18	29.65	30.02	29.17	29.27	-1.71%	304,800
2026-05-15	29.93	30.45	29.72	29.78	-2.33%	359,900
2026-05-14	31.17	31.65	29.96	30.49	-2.53%	446,000
2026-05-13	27.92	31.31	27.48	31.28	+10.22%	937,300
2026-05-12	27.21	28.82	25.73	28.38	-9.50%	1,520,100
2026-05-11	29.38	31.61	29.38	31.36	+5.06%	664,900
2026-05-08	30.00	30.33	29.15	29.85	-0.20%	267,000
2026-05-07	31.17	31.62	29.77	29.91	-3.02%	459,400
2026-05-06	29.90	31.03	29.90	30.84	+3.32%	328,800
2026-05-05	29.72	30.22	29.27	29.85	+1.60%	325,300
2026-05-04	29.41	30.33	28.95	29.38	-1.57%	291,900
2026-05-01	29.70	30.15	29.04	29.85	+0.67%	442,600
2026-04-30	27.62	29.84	27.41	29.65	+8.29%	475,000
2026-04-29	29.55	30.00	27.32	27.38	-7.84%	439,600
2026-04-28	29.44	29.94	29.00	29.71	+1.02%	433,100
2026-04-27	29.49	29.80	29.19	29.41	-0.17%	286,300
2026-04-24	29.09	29.82	28.82	29.46	+1.31%	454,000
2026-04-23	29.56	29.66	28.83	29.08	-1.79%	389,300
2026-04-22	29.87	30.04	29.18	29.61	+0.54%	364,400
2026-04-21	30.35	31.24	29.34	29.45	-3.47%	434,800
2026-04-20	31.09	31.75	30.26	30.51	-2.59%	389,300
2026-04-17	31.39	32.14	31.24	31.32	+2.92%	698,100
2026-04-16	33.07	33.68	30.09	30.43	-8.04%	558,300
2026-04-15	33.14	33.55	32.64	33.09	-0.42%	373,700
2026-04-14	33.26	33.95	33.14	33.23	+0.73%	265,600
2026-04-13	32.49	33.42	32.36	32.99	+1.04%	260,200
2026-04-10	33.22	33.51	32.60	32.65	-2.25%	197,300
2026-04-09	32.67	34.40	32.61	33.40	+1.61%	355,200
2026-04-08	33.10	33.56	32.72	32.87	+5.42%	563,700
2026-04-07	32.28	32.49	30.76	31.18	-4.24%	266,000
2026-04-06	32.02	32.95	31.96	32.56	+0.15%	487,000
2026-04-02	31.02	32.70	30.86	32.51	+1.06%	503,500
2026-04-01	31.22	32.24	31.05	32.17	+4.86%	455,700
2026-03-31	29.93	30.84	29.58	30.68	+4.39%	356,000
2026-03-30	30.42	30.57	29.19	29.39	-1.90%	413,300
2026-03-27	30.41	30.73	29.89	29.96	-2.25%	339,900
2026-03-26	31.77	31.89	30.63	30.65	-4.87%	277,900
2026-03-25	32.16	32.86	31.81	32.22	+1.07%	478,300
2026-03-24	31.07	32.04	31.02	31.88	+0.85%	349,800
2026-03-23	32.09	32.54	31.55	31.61	+0.13%	464,400
2026-03-20	32.00	32.25	31.00	31.57	-1.59%	639,000
2026-03-19	32.00	32.84	31.30	32.08	-0.43%	325,700
2026-03-18	32.69	33.23	32.09	32.22	-2.30%	335,900
2026-03-17	32.99	33.59	32.74	32.98	+0.37%	348,800
2026-03-16	32.26	33.50	31.95	32.86	+3.82%	772,900
2026-03-13	32.30	32.91	31.27	31.65	-0.94%	643,600
2026-03-12	34.42	34.50	31.72	31.95	-9.26%	984,700
2026-03-11	37.50	37.98	34.16	35.21	-13.47%	1,349,400
2026-03-10	44.01	45.25	40.63	40.69	-7.52%	691,300
2026-03-09	44.20	45.22	43.10	44.00	+1.13%	706,700
2026-03-06	44.28	45.09	42.47	43.51	-3.31%	222,400
2026-03-05	47.71	48.76	44.84	45.00	-0.99%	426,700
2026-03-04	45.08	45.67	44.21	45.45	+1.20%	163,600
2026-03-03	46.01	46.07	44.08	44.91	-2.52%	236,900
2026-03-02	44.30	47.38	44.06	46.07	+3.78%	267,500
2026-02-27	43.16	44.46	42.76	44.39	+1.60%	189,600
2026-02-26	42.58	43.77	42.24	43.69	+2.78%	141,500
2026-02-25	42.95	42.98	41.74	42.51	+0.85%	128,000
2026-02-24	42.26	42.83	41.98	42.15	-0.21%	195,000
2026-02-23	44.16	44.33	42.08	42.24	-4.56%	178,500
2026-02-20	43.37	44.63	42.69	44.26	+2.05%	138,500
2026-02-19	42.59	43.91	42.29	43.37	+1.71%	223,800
2026-02-18	42.69	43.31	42.23	42.64	+0.61%	114,200
2026-02-17	42.13	43.03	41.80	42.38	+0.45%	123,100
2026-02-13	41.47	42.52	41.26	42.19	+2.28%	143,200
2026-02-12	41.75	42.50	40.90	41.25	-0.41%	148,400
2026-02-11	42.70	43.07	41.38	41.42	-1.64%	165,400
2026-02-10	42.80	43.19	41.93	42.11	-0.80%	202,300
2026-02-09	41.46	42.70	41.37	42.45	+1.97%	236,400
2026-02-06	40.82	41.95	40.82	41.63	+3.15%	146,700
2026-02-05	40.76	41.52	39.70	40.36	-2.35%	235,900
2026-02-04	43.55	43.69	41.30	41.33	-1.60%	197,100
2026-02-03	41.22	42.85	40.90	42.00	+3.14%	258,000
2026-02-02	39.87	41.12	39.20	40.72	+1.77%	198,500
2026-01-30	39.84	40.60	39.61	40.01	-0.32%	241,200
2026-01-29	40.46	41.31	39.55	40.14	-0.50%	169,400
2026-01-28	42.08	42.08	39.45	40.34	-3.68%	373,900
2026-01-27	42.40	42.90	41.66	41.88	-1.32%	292,000
2026-01-26	43.33	43.55	42.21	42.44	-2.28%	185,200
2026-01-23	44.26	44.53	43.07	43.43	-1.68%	134,300
2026-01-22	44.81	46.11	44.15	44.17	-1.10%	158,800
2026-01-21	43.83	45.00	42.60	44.66	+5.43%	258,200
2026-01-20	43.14	43.39	42.33	42.36	-2.87%	131,900
2026-01-16	43.49	44.06	42.79	43.61	+0.07%	155,800
2026-01-15	42.14	44.09	42.14	43.58	+4.08%	276,300
2026-01-14	42.46	42.46	40.81	41.87	-1.34%	214,500
2026-01-13	42.76	43.38	42.05	42.44	+0.35%	205,000
2026-01-12	42.56	43.02	42.10	42.29	-0.02%	249,100
2026-01-09	42.65	43.11	41.96	42.30	-0.26%	252,200
2026-01-08	43.64	44.30	42.18	42.41	-2.28%	372,100
2026-01-07	43.06	44.47	42.85	43.40	+1.43%	299,900
2026-01-06	41.93	42.85	41.63	42.79	+1.93%	203,400
2026-01-05	41.41	42.60	41.41	41.98	+2.09%	242,100
2026-01-02	40.90	41.49	40.39	41.12	+0.69%	230,100
2025-12-31	41.98	41.99	40.80	40.84	-2.18%	108,700
2025-12-30	41.94	42.46	41.48	41.75	-0.36%	162,000
2025-12-29	41.92	42.05	41.54	41.90	-0.10%	107,800
2025-12-26	42.26	42.42	41.40	41.94	-1.04%	92,400
2025-12-24	42.30	42.45	41.93	42.38	+0.19%	71,300
2025-12-23	42.49	42.88	42.03	42.30	-1.17%	177,900
2025-12-22	41.97	43.33	41.95	42.80	+2.86%	271,500
2025-12-19	40.77	41.93	40.71	41.61	+2.04%	324,000
2025-12-18	40.90	41.41	40.33	40.78	+0.72%	245,700
2025-12-17	41.35	42.47	40.22	40.49	-2.99%	187,300
2025-12-16	41.67	42.46	41.05	41.74	-0.14%	199,400
2025-12-15	43.75	43.93	41.61	41.80	-4.39%	241,200
2025-12-12	43.77	45.24	43.41	43.72	+0.62%	429,700
2025-12-11	43.00	44.00	42.89	43.45	+1.52%	215,000
2025-12-10	42.64	43.81	41.81	42.80	-0.70%	358,100
2025-12-09	42.75	43.88	42.20	43.10	+1.15%	201,000
2025-12-08	43.00	43.42	42.46	42.61	-0.56%	183,100
2025-12-05	43.63	43.70	42.43	42.85	-2.17%	164,800
2025-12-04	42.64	44.08	42.64	43.80	+2.15%	178,500
2025-12-03	43.02	43.57	42.82	42.88	+0.00%	422,300
2025-12-02	42.51	43.36	42.28	42.88	+1.49%	242,700
2025-12-01	42.47	42.61	41.56	42.25	-1.01%	219,400
2025-11-28	43.45	43.45	42.61	42.68	-0.91%	104,200
2025-11-26	42.43	43.74	42.43	43.07	+1.27%	258,000
2025-11-25	40.93	42.66	40.93	42.53	+4.19%	290,800
2025-11-24	40.35	41.29	39.90	40.82	+1.42%	417,100
2025-11-21	39.52	40.53	38.94	40.25	+1.87%	394,100
2025-11-20	40.72	41.64	39.41	39.51	-1.23%	433,800
2025-11-19	40.32	40.80	39.72	40.00	-0.52%	240,200
2025-11-18	41.42	42.13	40.21	40.21	-4.47%	350,000
2025-11-17	42.96	43.27	42.06	42.09	-2.03%	295,600
2025-11-14	42.39	43.85	42.09	42.96	-0.53%	324,900
2025-11-13	43.24	44.36	42.86	43.19	-0.09%	376,500
2025-11-12	43.52	44.02	43.15	43.23	-0.92%	224,700
2025-11-11	43.43	43.98	42.74	43.63	+0.72%	253,500
2025-11-10	42.94	43.47	42.00	43.32	+0.88%	305,600
2025-11-07	43.06	43.59	41.90	42.94	-1.17%	300,100
2025-11-06	45.52	45.52	43.39	43.45	-3.68%	356,700
2025-11-05	45.00	46.64	41.89	45.11	+6.07%	489,500
2025-11-04	41.54	43.09	41.54	42.53	+0.16%	359,600
2025-11-03	42.62	42.62	41.36	42.46	+0.00%	381,500
2025-10-31	42.37	42.90	42.06	42.46	-0.49%	221,700
2025-10-30	43.13	43.91	42.46	42.67	-1.18%	183,500
2025-10-29	43.82	44.29	42.72	43.18	-0.09%	219,500
2025-10-28	42.93	43.63	42.49	43.22	+0.72%	167,600
2025-10-27	43.78	43.78	42.81	42.91	-1.24%	130,000
2025-10-24	43.00	43.63	42.67	43.45	+2.00%	187,500
2025-10-23	41.53	42.86	41.39	42.60	+3.62%	203,100
2025-10-22	41.59	41.59	40.68	41.11	-0.65%	218,300
2025-10-21	41.20	42.06	40.84	41.38	+0.19%	225,200
2025-10-20	41.14	42.91	40.98	41.30	+1.50%	246,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+17.65%). Pire mois : Mars (-21.02%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+8.42%
Févr-0.50%
Mars-21.02%
Avr-4.16%
Mai+7.38%
Juin-5.19%
Juil+5.99%
Août-4.29%
Sept+3.17%
Oct+17.65%
Nov+0.52%
Déc-3.34%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Cadre Holdings Inc (CDRE) ?

26.38 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CDRE ?

Plus haut à 48.76 et plus bas à 24.07 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Cadre Holdings Inc ?

Historiquement, le mois le plus fort de CDRE a été Oct (moyenne +17.65%) et le plus faible Mars (moyenne -21.02%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.