Advertisement
U.S. Markets closed

Cadeler A/S (CDLR)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
27.17+0.37 (+1.38%)
At close: 04:00PM EDT
26.81 -0.36 (-1.32%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 202426.9627.2026.9127.1727.1736,700
Oct 16, 202427.0727.0926.6226.8026.8046,000
Oct 15, 202428.0028.0027.3927.4227.4235,300
Oct 14, 202428.5628.6528.2428.2728.2746,800
Oct 11, 202428.2728.5128.1728.1828.18102,100
Oct 10, 202428.0328.1427.9628.0128.0124,000
Oct 09, 202427.8528.0227.7327.9627.9612,300
Oct 08, 202428.1928.3428.0528.0828.0830,400
Oct 07, 202428.1628.3828.0528.1828.1835,200
Oct 04, 202428.1228.2428.0128.1828.1842,800
Oct 03, 202428.1028.1627.9728.0028.0034,500
Oct 02, 202428.2328.2327.9027.9927.9920,800
Oct 01, 202428.1028.7528.0328.3328.3361,400
Sep 30, 202428.0328.1927.8028.1828.1835,100
Sep 27, 202427.5027.6327.4727.4827.4811,400
Sep 26, 202427.5327.6827.3327.6027.6036,100
Sep 25, 202427.8927.9427.4427.5727.5746,000
Sep 24, 202427.2227.3727.0427.1327.1341,400
Sep 23, 202426.8927.0126.8326.9026.9015,100
Sep 20, 202426.7827.0826.7026.8626.8632,600
Sep 19, 202427.2527.2526.7826.9126.9114,900
Sep 18, 202427.1627.2226.8326.8426.8428,500
Sep 17, 202426.4026.6126.2726.6026.6016,000
Sep 16, 202426.2126.4726.1126.4026.4019,400
Sep 13, 202426.5326.6626.5326.6026.603,800
Sep 12, 202425.8326.4225.8326.4126.4121,300
Sep 11, 202424.9225.4424.9025.3925.3914,400
Sep 10, 202424.9825.1724.7324.9224.9220,100
Sep 09, 202424.6024.7424.5424.5824.5822,800
Sep 06, 202425.1325.3824.4824.4824.4812,400
Sep 05, 202425.1525.3525.1025.1725.1735,200
Sep 04, 202425.4225.4525.1525.3025.3038,300
Sep 03, 202426.1726.1725.6025.6525.6536,600
Aug 30, 202426.3226.6926.3026.6926.6932,000
Aug 29, 202426.4626.5426.2526.3926.3934,300
Aug 28, 202426.2126.4526.1926.4426.4491,500
Aug 27, 202425.5726.5925.5726.2426.2450,200
Aug 26, 202426.8326.8326.4426.4426.4460,400
Aug 23, 202426.6527.3226.6527.2727.2727,800
Aug 22, 202427.1427.2527.0527.2327.2334,500
Aug 21, 202427.1227.1526.8627.1027.1025,400
Aug 20, 202427.2427.3126.9827.1127.1138,000
Aug 19, 202426.4527.0526.4527.0527.0563,300
Aug 16, 202425.9926.1525.6726.1526.1577,000
Aug 15, 202425.6625.8125.6525.7725.7717,600
Aug 14, 202425.7625.7625.4425.5525.5515,600
Aug 13, 202425.5025.8325.4725.7625.7623,100
Aug 12, 202425.3825.4125.2525.4125.4136,900
Aug 09, 202425.0525.3925.0525.3825.3823,100
Aug 08, 202424.8225.1724.7725.1725.1715,400
Aug 07, 202425.0625.1824.6024.7824.7824,200
Aug 06, 202423.8524.6223.8524.5524.5534,200
Aug 05, 202423.5024.2923.2224.0124.0156,100
Aug 02, 202424.3024.5824.1024.4124.4137,200
Aug 01, 202425.9826.1325.6925.9225.9250,500
Jul 31, 202426.0026.1425.8526.0426.0461,500
Jul 30, 202425.3925.7325.2225.6325.6340,500
Jul 29, 202425.8025.9425.5225.6725.6712,100
Jul 26, 202425.7225.8925.6625.8125.8116,100
Jul 25, 202425.2825.8025.2425.6125.6129,500
Jul 24, 202425.5425.8625.4725.6025.6038,600
Jul 23, 202425.1625.3825.0125.2825.2829,000
Jul 22, 202424.5825.1524.5825.1525.1525,700
Jul 19, 202424.6724.6724.3024.4624.4618,300
Jul 18, 202424.8325.0124.6324.7924.7931,600
Jul 17, 202425.4725.5024.6524.6824.6838,300
Jul 16, 202425.2725.7625.2025.6525.6528,400
Jul 15, 202425.4825.5625.2325.2325.2319,100
Jul 12, 202425.3225.6425.2525.5925.5924,900
Jul 11, 202425.2225.5125.1025.4925.4929,900
Jul 10, 202425.3225.3524.9925.2025.2032,900
Jul 09, 202425.6425.7625.4925.6125.6152,800
Jul 08, 202425.7925.9025.6325.6625.6636,100
Jul 05, 202425.7525.9025.6725.9025.9026,700
Jul 03, 202425.6025.8325.4725.5425.5438,700
Jul 02, 202425.2625.7125.2025.6625.6659,500
Jul 01, 202425.5525.6724.9525.1925.1984,500
Jun 28, 202425.0325.1824.9625.0325.0319,600
Jun 27, 202425.0025.0524.8524.9424.9422,900
Jun 26, 202425.4325.5925.1525.2725.2793,200
Jun 25, 202425.6426.0025.6225.8425.8480,800
Jun 24, 202425.6625.7125.0925.5925.59327,300
Jun 21, 202424.0724.2523.8524.0124.0164,700
Jun 20, 202424.0724.0723.7523.8523.8532,200
Jun 18, 202423.8324.2623.8324.1224.1243,800
Jun 17, 202423.3623.8923.1523.8323.8380,600
Jun 14, 202423.4523.5423.2723.4023.4026,800
Jun 13, 202423.7423.7623.3323.5523.5525,700
Jun 12, 202423.9124.1323.7223.8523.8522,600
Jun 11, 202423.1523.4322.9923.4023.4031,200
Jun 10, 202423.0223.5022.9923.3023.30146,000
Jun 07, 202423.7123.8623.3623.5123.5128,400
Jun 06, 202424.2024.4123.9123.9923.9966,700
Jun 05, 202424.2224.6524.2224.5824.5871,500
Jun 04, 202424.0524.0723.4623.9623.9682,400
Jun 03, 202424.6624.8524.0424.2524.2585,600
May 31, 202425.2525.2624.3825.0425.04281,400
May 30, 202424.4224.6924.3424.5224.52103,800
May 29, 202424.3724.4424.0924.2524.25116,900
May 28, 202424.1724.2123.3323.8123.81176,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...