Cadre Holdings Rg
CDRE
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
07/01/2025 - 22:00:02
Bid
07/01/2025 - 22:00:00
Bid
Volume 		Ask
07/01/2025 - 22:00:00
Ask
Volume
31.73
-0.12 ( -0.38% )
31.75
900
31.76
1,300
More information

History data

Date Local exchange time Volume Price
07/01/2025 15:59 49 31.75
07/01/2025 15:59 200 31.76
07/01/2025 15:59 100 31.75
07/01/2025 15:59 648 31.75
07/01/2025 15:59 1 31.77
07/01/2025 15:59 41 31.77
07/01/2025 15:59 30 31.77
07/01/2025 15:59 153 31.77
07/01/2025 15:59 416 31.78
07/01/2025 15:59 584 31.77
07/01/2025 15:59 18 31.75
07/01/2025 15:59 9 31.75
07/01/2025 15:59 1 31.72
07/01/2025 15:59 50 31.73
07/01/2025 15:59 202 31.78
07/01/2025 15:59 49 31.76
07/01/2025 15:59 7 31.78
07/01/2025 15:59 5 31.78
07/01/2025 15:59 3 31.76
07/01/2025 15:59 32 31.78
07/01/2025 15:59 2 31.78
07/01/2025 15:59 1 31.78
07/01/2025 15:59 10 31.79
07/01/2025 15:59 2 31.78
07/01/2025 15:59 4 31.76
07/01/2025 15:59 7 31.78
07/01/2025 15:59 91 31.78
07/01/2025 15:59 100 31.76
07/01/2025 15:59 100 31.76
07/01/2025 15:59 15 31.76
07/01/2025 15:59 300 31.79
07/01/2025 15:59 2 31.78
07/01/2025 15:59 65 31.76
07/01/2025 15:59 100 31.76
07/01/2025 15:59 24 31.76
07/01/2025 15:59 280 31.73
07/01/2025 15:59 300 31.74
07/01/2025 15:59 45 31.75
07/01/2025 15:59 44 31.77
07/01/2025 15:59 49 31.77
07/01/2025 15:59 600 31.76
07/01/2025 15:59 6 31.775
07/01/2025 15:59 1 31.775
07/01/2025 15:59 51 31.77
07/01/2025 15:59 3 31.77
07/01/2025 15:59 2 31.78
07/01/2025 15:59 58 31.78
07/01/2025 15:59 6 31.78
07/01/2025 15:59 1 31.77
07/01/2025 15:59 96 31.77
07/01/2025 15:59 39 31.77
07/01/2025 15:59 65 31.77
07/01/2025 15:59 100 31.77
07/01/2025 15:59 44 31.78
07/01/2025 15:59 349 31.78
07/01/2025 15:59 188 31.78
07/01/2025 15:59 188 31.78
07/01/2025 15:59 1 31.78
07/01/2025 15:59 7 31.79
07/01/2025 15:59 80 31.79
07/01/2025 15:59 1 31.79
07/01/2025 15:59 2 31.79
07/01/2025 15:59 70 31.79
07/01/2025 15:59 30 31.79
07/01/2025 15:59 97 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 6 31.78
07/01/2025 15:59 34 31.78
07/01/2025 15:59 4 31.78
07/01/2025 15:59 56 31.78
07/01/2025 15:59 21 31.79
07/01/2025 15:59 79 31.79
07/01/2025 15:59 100 31.78
07/01/2025 15:59 8 31.80
07/01/2025 15:59 29 31.80
07/01/2025 15:59 2 31.80
07/01/2025 15:59 3 31.79
07/01/2025 15:59 1 31.78
07/01/2025 15:59 40 31.78
07/01/2025 15:59 168 31.78
07/01/2025 15:59 19 31.78
07/01/2025 15:59 56 31.79
07/01/2025 15:59 5 31.79
07/01/2025 15:59 1 31.80
07/01/2025 15:59 40 31.78
07/01/2025 15:59 1 31.78
07/01/2025 15:59 2 31.80
07/01/2025 15:59 6 31.80
07/01/2025 15:59 7 31.79
07/01/2025 15:59 12 31.80
07/01/2025 15:59 50 31.80
07/01/2025 15:59 100 31.80
07/01/2025 15:59 100 31.80
07/01/2025 15:59 1 31.80
07/01/2025 15:59 120 31.80
07/01/2025 15:59 100 31.79
07/01/2025 15:59 2 31.80
07/01/2025 15:59 42 31.795
07/01/2025 15:59 100 31.795
07/01/2025 15:59 230 31.78
07/01/2025 15:59 4 31.78
07/01/2025 15:59 38 31.80
07/01/2025 15:59 643 31.78
07/01/2025 15:59 2 31.79
07/01/2025 15:59 300 31.79
07/01/2025 15:59 4 31.79
07/01/2025 15:59 50 31.81
07/01/2025 15:59 2 31.79
07/01/2025 15:59 100 31.81
07/01/2025 15:59 10 31.81
07/01/2025 15:59 100 31.81
07/01/2025 15:59 76 31.81
07/01/2025 15:59 24 31.81
07/01/2025 15:59 38 31.81
07/01/2025 15:59 11 31.81
07/01/2025 15:59 389 31.81
07/01/2025 15:59 38 31.81
07/01/2025 15:59 89 31.81
07/01/2025 15:59 300 31.81
07/01/2025 15:59 61 31.81
07/01/2025 15:59 456 31.81
07/01/2025 15:59 504 31.81
07/01/2025 15:59 144 31.81
07/01/2025 15:59 2 31.83
07/01/2025 15:59 32 31.81
07/01/2025 15:59 2 31.83
07/01/2025 15:59 100 31.83
07/01/2025 15:59 7 31.83
07/01/2025 15:59 1 31.83
07/01/2025 15:59 1 31.81
07/01/2025 15:59 1 31.81
07/01/2025 15:59 1 31.81
07/01/2025 15:59 1 31.81
07/01/2025 15:59 1 31.81
07/01/2025 15:59 100 31.83
07/01/2025 15:59 99 31.83
07/01/2025 15:59 1 31.83
07/01/2025 15:59 13 31.82
07/01/2025 15:59 3 31.82
07/01/2025 15:59 50 31.82
07/01/2025 15:59 50 31.82
07/01/2025 15:59 5 31.82
07/01/2025 15:59 95 31.82
07/01/2025 15:59 212 31.82
07/01/2025 15:59 55 31.80
07/01/2025 15:59 45 31.80
07/01/2025 15:59 1 31.80
07/01/2025 15:59 18 31.82
07/01/2025 15:59 4 31.82
07/01/2025 15:59 2 31.80
07/01/2025 15:59 1 31.80
07/01/2025 15:59 30 31.82
07/01/2025 15:59 1 31.82
07/01/2025 15:59 1 31.82
07/01/2025 15:59 5 31.82
07/01/2025 15:59 2 31.82
07/01/2025 15:59 2 31.82
07/01/2025 15:59 4 31.82
07/01/2025 15:59 1 31.80
07/01/2025 15:59 3 31.80
07/01/2025 15:59 1 31.80
07/01/2025 15:59 13 31.82
07/01/2025 15:59 1 31.80
07/01/2025 15:59 5 31.82
07/01/2025 15:59 100 31.81
07/01/2025 15:59 100 31.79
07/01/2025 15:59 10 31.80
07/01/2025 15:59 3 31.80
07/01/2025 15:59 62 31.79
07/01/2025 15:59 2 31.78
07/01/2025 15:59 5 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 5 31.79
07/01/2025 15:59 154 31.79
07/01/2025 15:59 7 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 4 31.79
07/01/2025 15:59 43 31.79
07/01/2025 15:59 7 31.79
07/01/2025 15:59 29 31.79
07/01/2025 15:59 71 31.79
07/01/2025 15:59 1 31.78
07/01/2025 15:59 5 31.79
07/01/2025 15:59 5 31.79
07/01/2025 15:59 5 31.79
07/01/2025 15:59 125 31.79
07/01/2025 15:59 632 31.79
07/01/2025 15:59 9 31.79
07/01/2025 15:59 100 31.79
07/01/2025 15:59 54 31.79
07/01/2025 15:59 11 31.78
07/01/2025 15:59 79 31.79
07/01/2025 15:59 1 31.79
07/01/2025 15:59 1 31.79
07/01/2025 15:59 3 31.79
07/01/2025 15:59 79 31.79
07/01/2025 15:59 5 31.79
07/01/2025 15:59 51 31.79
07/01/2025 15:59 36 31.79
07/01/2025 15:59 1 31.78
07/01/2025 15:59 47 31.79
07/01/2025 15:59 1 31.78
07/01/2025 15:59 70 31.78
07/01/2025 15:58 16 31.78
07/01/2025 15:58 1 31.78
07/01/2025 15:58 4 31.78
07/01/2025 15:58 4 31.78
07/01/2025 15:58 1 31.78
07/01/2025 15:58 5 31.78
07/01/2025 15:58 1 31.775
07/01/2025 15:58 602 31.78
07/01/2025 15:58 3 31.775
07/01/2025 15:58 100 31.775
07/01/2025 15:58 3 31.775
07/01/2025 15:58 100 31.77
07/01/2025 15:58 3 31.775
07/01/2025 15:58 3 31.775
07/01/2025 15:58 3 31.775
07/01/2025 15:58 3 31.775
07/01/2025 15:58 1 31.775
07/01/2025 15:58 1 31.775
07/01/2025 15:58 1 31.775
07/01/2025 15:58 1 31.775
07/01/2025 15:58 3 31.78
07/01/2025 15:58 2 31.78
07/01/2025 15:58 87 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 100 31.775
07/01/2025 15:58 17 31.78
07/01/2025 15:58 12 31.775
07/01/2025 15:58 22 31.78
07/01/2025 15:58 78 31.78
07/01/2025 15:58 78 31.78
07/01/2025 15:58 36 31.79
07/01/2025 15:58 7 31.78
07/01/2025 15:58 1 31.78
07/01/2025 15:58 8 31.79
07/01/2025 15:58 3 31.78
07/01/2025 15:58 2 31.78
07/01/2025 15:58 20 31.779
07/01/2025 15:58 5 31.78
07/01/2025 15:58 15 31.79
07/01/2025 15:58 6 31.79
07/01/2025 15:58 2 31.78
07/01/2025 15:58 4 31.79
07/01/2025 15:58 1 31.79
07/01/2025 15:58 8 31.79
07/01/2025 15:58 79 31.79
07/01/2025 15:58 42 31.78
07/01/2025 15:58 63 31.78
07/01/2025 15:58 1 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 32 31.7802
07/01/2025 15:58 31 31.78
07/01/2025 15:58 1 31.78
07/01/2025 15:58 20 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 20 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 30 31.78
07/01/2025 15:58 40 31.8043
07/01/2025 15:58 4 31.7835
07/01/2025 15:58 26 31.77
07/01/2025 15:58 2 31.78
07/01/2025 15:58 10 31.78
07/01/2025 15:58 10 31.78
07/01/2025 15:58 100 31.78
07/01/2025 15:58 57 31.77
07/01/2025 15:58 35 31.77
07/01/2025 15:58 7 31.77
07/01/2025 15:58 6 31.77
07/01/2025 15:58 1 31.77
07/01/2025 15:58 43 31.77
07/01/2025 15:58 100 31.77
07/01/2025 15:58 13 31.77
07/01/2025 15:58 13 31.77
07/01/2025 15:58 60 31.77
07/01/2025 15:58 49 31.77
07/01/2025 15:58 38 31.77
07/01/2025 15:58 10 31.7878
07/01/2025 15:58 2 31.7878
07/01/2025 15:58 1 31.77
07/01/2025 15:58 1 31.77
07/01/2025 15:58 1 31.77
07/01/2025 15:58 2 31.78
07/01/2025 15:58 75 31.8075
07/01/2025 15:58 28 31.7906
07/01/2025 15:57 3 31.7949
07/01/2025 15:57 1 31.78
07/01/2025 15:57 100 31.78
07/01/2025 15:57 9 31.7958
07/01/2025 15:57 10 31.8078
07/01/2025 15:57 1 31.78
07/01/2025 15:57 100 31.79
07/01/2025 15:57 25 31.78
07/01/2025 15:57 83 31.79
07/01/2025 15:57 17 31.78
07/01/2025 15:57 1 31.78
07/01/2025 15:57 1 31.8123
07/01/2025 15:57 1 31.78
07/01/2025 15:57 1 31.78
07/01/2025 15:57 2 31.797
07/01/2025 15:57 28 31.797
07/01/2025 15:57 11 31.79
07/01/2025 15:57 5 31.79
07/01/2025 15:57 10 31.797
07/01/2025 15:57 2 31.797
07/01/2025 15:57 79 31.78
07/01/2025 15:57 9 31.77
07/01/2025 15:57 9 31.77
07/01/2025 15:57 1 31.78
07/01/2025 15:57 11 31.77
07/01/2025 15:57 25 31.77
07/01/2025 15:57 63 31.78
07/01/2025 15:57 5 31.78
07/01/2025 15:57 10 31.8025
07/01/2025 15:57 2 31.8025
07/01/2025 15:56 25 31.803
07/01/2025 15:56 40 31.8139
07/01/2025 15:56 3 31.78
07/01/2025 15:56 12 31.8031
07/01/2025 15:56 32 31.78
07/01/2025 15:56 243 31.78
07/01/2025 15:56 1 31.78
07/01/2025 15:56 16 31.78
07/01/2025 15:56 8 31.78
07/01/2025 15:56 3 31.8046
07/01/2025 15:56 100 31.8144
07/01/2025 15:56 24 31.8046
07/01/2025 15:56 3 31.79
07/01/2025 15:56 33 31.79
07/01/2025 15:56 30 31.80
07/01/2025 15:56 44 31.80
07/01/2025 15:56 17 31.80
07/01/2025 15:56 9 31.79
07/01/2025 15:56 100 31.79
07/01/2025 15:56 5 31.79
07/01/2025 15:56 432 31.79
07/01/2025 15:56 1 31.79
07/01/2025 15:56 136 31.79
07/01/2025 15:56 1 31.785
07/01/2025 15:56 267 31.79
07/01/2025 15:56 2 31.785
07/01/2025 15:56 32 31.8113
07/01/2025 15:56 2 31.785
07/01/2025 15:56 1 31.78
07/01/2025 15:56 100 31.8179
07/01/2025 15:56 2 31.78
07/01/2025 15:56 5 31.78
07/01/2025 15:56 32 31.78
07/01/2025 15:56 5 31.78
07/01/2025 15:56 139 31.78
07/01/2025 15:56 52 31.78
07/01/2025 15:56 65 31.79
07/01/2025 15:56 100 31.79
07/01/2025 15:56 100 31.79
07/01/2025 15:56 23 31.8144
07/01/2025 15:56 35 31.79
07/01/2025 15:56 30 31.79
07/01/2025 15:56 5 31.79
07/01/2025 15:56 100 31.80
07/01/2025 15:56 52 31.80
07/01/2025 15:56 48 31.80
07/01/2025 15:56 1 31.79
07/01/2025 15:56 2 31.8146
07/01/2025 15:56 4 31.80
07/01/2025 15:56 250 31.8134
07/01/2025 15:56 100 31.80
07/01/2025 15:56 100 31.80
07/01/2025 15:56 2 31.80
07/01/2025 15:56 7 31.8154
07/01/2025 15:56 100 31.8225
07/01/2025 15:56 100 31.8225
07/01/2025 15:56 100 31.79
07/01/2025 15:56 100 31.79
07/01/2025 15:56 54 31.79
07/01/2025 15:56 100 31.79
07/01/2025 15:56 30 31.80
07/01/2025 15:56 100 31.80
07/01/2025 15:56 6 31.81
07/01/2025 15:56 27 31.81
07/01/2025 15:56 8 31.81
07/01/2025 15:56 20 31.81
07/01/2025 15:56 4 31.81
07/01/2025 15:56 55 31.81
07/01/2025 15:56 56 31.81
07/01/2025 15:56 5 31.81
07/01/2025 15:56 1 31.81
07/01/2025 15:56 17 31.81
07/01/2025 15:56 19 31.81
07/01/2025 15:56 1 31.81
07/01/2025 15:56 392 31.81
07/01/2025 15:56 15 31.81
07/01/2025 15:56 125 31.81
07/01/2025 15:56 2 31.82
07/01/2025 15:56 96 31.825
07/01/2025 15:56 2 31.825
07/01/2025 15:55 2 31.8205
07/01/2025 15:55 40 31.8315
07/01/2025 15:55 35 31.825
07/01/2025 15:55 1 31.825
07/01/2025 15:55 40 31.8317
07/01/2025 15:55 2 31.8198
07/01/2025 15:55 20 31.8198
07/01/2025 15:55 7 31.8198
07/01/2025 15:55 40 31.8317
07/01/2025 15:55 100 31.8292
07/01/2025 15:55 1 31.825
07/01/2025 15:55 2 31.8209
07/01/2025 15:55 7 31.8209
07/01/2025 15:55 100 31.83
07/01/2025 15:55 17 31.8207
07/01/2025 15:55 3 31.825
07/01/2025 15:55 120 31.83
07/01/2025 15:55 100 31.83
07/01/2025 15:55 13 31.83
07/01/2025 15:55 2 31.83
07/01/2025 15:55 8 31.83
07/01/2025 15:55 5 31.83
07/01/2025 15:55 9 31.83
07/01/2025 15:55 115 31.83
07/01/2025 15:55 187 31.83
07/01/2025 15:55 1 31.819
07/01/2025 15:55 8 31.819