Canada markets close in 2 hours 17 minutes

Cadeler A/S (CDLR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.18-0.06 (-0.31%)
As of 01:31PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202419.7819.7819.1819.1819.18167,578
May 10, 202419.7419.7419.0819.2419.24268,500
May 09, 202419.4619.5119.0119.4319.43190,000
May 08, 202419.9419.9919.5319.6019.60214,200
May 07, 202419.9020.1919.7619.7919.79252,200
May 06, 202419.5519.8019.1019.6419.64334,700
May 03, 202419.4419.4518.9919.3419.34370,900
May 02, 202418.7018.7518.3718.7018.70209,600
May 01, 202418.4518.4517.8318.0818.08161,100
Apr 30, 202418.8019.0318.5418.6118.61191,100
Apr 29, 202418.9318.9318.6118.7018.70142,400
Apr 26, 202418.9318.9518.4818.7018.70141,400
Apr 25, 202418.6918.7018.4618.5318.53104,100
Apr 24, 202418.5418.6018.2818.4518.45168,900
Apr 23, 202417.8518.0317.8317.9817.9838,700
Apr 22, 202417.7417.7417.5017.5117.5154,400
Apr 19, 202417.7717.8517.6517.8517.8539,400
Apr 18, 202418.0818.1917.5217.7317.7376,500
Apr 17, 202418.3118.3717.7617.8317.8346,400
Apr 16, 202418.4818.4818.2118.2718.2776,000
Apr 15, 202418.6718.7217.9218.0218.0251,900
Apr 12, 202418.7718.8418.5318.7718.7758,400
Apr 11, 202419.0319.0318.4318.6518.6560,100
Apr 10, 202418.7718.8818.6118.7718.7756,300
Apr 09, 202419.2419.3918.8319.0019.0088,400
Apr 08, 202419.2019.2818.5518.7018.70126,900
Apr 05, 202418.9019.0818.6918.7018.70140,100
Apr 04, 202419.1519.4818.8818.9418.94396,000
Apr 03, 202418.8519.1318.7518.9018.9080,800
Apr 02, 202418.9219.0718.5718.6118.6180,200
Apr 01, 202418.4319.0218.4319.0019.0059,300
Mar 28, 202419.0019.0818.1118.1418.1460,300
Mar 27, 202419.2519.3418.7718.9218.92128,600
Mar 26, 202419.6319.7018.9618.9918.99397,900
Mar 25, 202417.7818.2017.7718.1218.1289,300
Mar 22, 202417.0917.2217.0217.0617.0622,800
Mar 21, 202417.3317.3617.0517.2317.2380,300
Mar 20, 202417.0917.4416.9517.3817.38110,500
Mar 19, 202417.3717.4417.1217.2417.24248,000
Mar 18, 202417.3017.3917.0317.2217.2255,400
Mar 15, 202417.2117.8417.0917.5317.53371,700
Mar 14, 202417.3517.3516.6516.6916.6972,100
Mar 13, 202416.8017.0716.5816.6516.6567,400
Mar 12, 202416.9416.9516.6916.7316.7347,300
Mar 11, 202417.5617.5816.7916.8516.85108,200
Mar 08, 202417.9418.1217.5817.5917.59111,300
Mar 07, 202418.1618.1617.7517.7717.7779,200
Mar 06, 202418.4018.4117.7517.8717.87142,300
Mar 05, 202418.2018.2917.8117.8517.85112,700
Mar 04, 202417.8017.8617.4117.4117.4181,900
Mar 01, 202417.3917.5817.2817.3917.3966,100
Feb 29, 202417.3017.4417.0517.2017.2067,600
Feb 28, 202417.1817.2316.7916.8516.8526,500
Feb 27, 202417.1517.4217.0217.1317.1371,100
Feb 26, 202416.5816.7116.5016.5116.5135,100
Feb 23, 202416.6116.7116.5116.5316.5320,300
Feb 22, 202416.8016.8116.5016.6516.6539,800
Feb 21, 202416.7016.7016.2916.4016.4028,800
Feb 20, 202417.1317.1816.7016.7816.7856,900
Feb 16, 202417.1217.2016.9817.0417.0473,100
Feb 15, 202417.6517.6517.3017.4017.4082,400
Feb 14, 202417.9618.0917.8117.8717.8714,100
Feb 13, 202417.8217.9417.6517.7017.7028,300
Feb 12, 202417.9018.1017.9018.0818.0848,500
Feb 09, 202417.7517.9417.6517.7517.7526,400
Feb 08, 202417.8517.9917.6617.6817.6857,300
Feb 07, 202418.2718.3117.9018.0318.0373,800
Feb 06, 202418.2618.3217.9317.9617.96123,700
Feb 05, 202418.2618.3217.8017.8217.82253,500
Feb 02, 202418.0018.1217.8317.9217.9253,900
Feb 01, 202418.3918.4518.1218.2818.28122,600
Jan 31, 202418.4418.4918.0518.0818.08116,400
Jan 30, 202418.4518.4818.0918.3218.3263,000
Jan 29, 202418.0218.4618.0218.4518.45160,700
Jan 26, 202417.9818.0217.8617.9017.9056,200
Jan 25, 202418.0018.0217.5117.6917.6959,900
Jan 24, 202417.9417.9917.7417.7517.7528,100
Jan 23, 202418.0018.0317.7517.7817.7851,200
Jan 22, 202418.0318.3017.9217.9917.9964,700
Jan 19, 202418.3718.3917.9418.2218.22127,000
Jan 18, 202417.9718.0917.8317.9817.9815,100
Jan 17, 202418.0518.0917.8117.9817.9883,100
Jan 16, 202418.3518.3917.6217.6617.66250,000
Jan 12, 202418.2618.2918.0018.1318.13333,700
Jan 11, 202418.1018.2017.7417.9317.93141,900
Jan 10, 202417.9618.0417.4917.6517.6571,300
Jan 09, 202417.9718.1817.9317.9617.96279,200
Jan 08, 202418.0718.3817.8517.9217.92102,900
Jan 05, 202417.9718.2017.7818.0718.07188,700
Jan 04, 202418.8018.8017.9418.1018.10369,900
Jan 03, 202417.9218.0417.7617.8917.89339,500
Jan 02, 202418.1318.1917.6717.8017.80220,100
Dec 29, 202318.5018.5918.3218.4018.40124,800
Dec 28, 202318.6118.9118.3218.5318.53206,000
Dec 27, 202318.2718.5818.2618.3318.33158,700
Dec 26, 202318.1018.2017.8918.2018.20115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.