UK markets close in 5 hours 33 minutes

Cadeler A/S (CDLR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.66+0.51 (+2.20%)
At close: 04:00PM EDT
24.20 +0.54 (+2.28%)
Pre-market: 05:35AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202423.1824.1423.0723.6623.66280,500
23 May 202423.5523.7023.0423.1523.15294,800
22 May 202422.2222.3421.7621.8721.87109,000
21 May 202421.1022.3620.9022.3222.32406,100
20 May 202419.7520.1619.7020.0920.0982,400
17 May 202419.5320.0619.5019.7019.7047,100
16 May 202420.9421.0019.6919.8219.82239,400
15 May 202420.5020.7320.2020.6020.60332,300
14 May 202420.4620.4619.9020.0920.09417,800
13 May 202419.7819.8319.0319.1019.10271,500
10 May 202419.7419.7419.0819.2419.24268,500
09 May 202419.4619.5119.0119.4319.43190,000
08 May 202419.9419.9919.5319.6019.60214,200
07 May 202419.9020.1919.7619.7919.79252,200
06 May 202419.5519.8019.1019.6419.64334,700
03 May 202419.4419.4518.9919.3419.34370,900
02 May 202418.7018.7518.3718.7018.70209,600
01 May 202418.4518.4517.8318.0818.08161,100
30 Apr 202418.8019.0318.5418.6118.61191,100
29 Apr 202418.9318.9318.6118.7018.70142,400
26 Apr 202418.9318.9518.4818.7018.70141,400
25 Apr 202418.6918.7018.4618.5318.53104,100
24 Apr 202418.5418.6018.2818.4518.45168,900
23 Apr 202417.8518.0317.8317.9817.9838,700
22 Apr 202417.7417.7417.5017.5117.5154,400
19 Apr 202417.7717.8517.6517.8517.8539,400
18 Apr 202418.0818.1917.5217.7317.7376,500
17 Apr 202418.3118.3717.7617.8317.8346,400
16 Apr 202418.4818.4818.2118.2718.2776,000
15 Apr 202418.6718.7217.9218.0218.0251,900
12 Apr 202418.7718.8418.5318.7718.7758,400
11 Apr 202419.0319.0318.4318.6518.6560,100
10 Apr 202418.7718.8818.6118.7718.7756,300
09 Apr 202419.2419.3918.8319.0019.0088,400
08 Apr 202419.2019.2818.5518.7018.70126,900
05 Apr 202418.9019.0818.6918.7018.70140,100
04 Apr 202419.1519.4818.8818.9418.94396,000
03 Apr 202418.8519.1318.7518.9018.9080,800
02 Apr 202418.9219.0718.5718.6118.6180,200
01 Apr 202418.4319.0218.4319.0019.0059,300
28 Mar 202419.0019.0818.1118.1418.1460,300
27 Mar 202419.2519.3418.7718.9218.92128,600
26 Mar 202419.6319.7018.9618.9918.99397,900
25 Mar 202417.7818.2017.7718.1218.1289,300
22 Mar 202417.0917.2217.0217.0617.0622,800
21 Mar 202417.3317.3617.0517.2317.2380,300
20 Mar 202417.0917.4416.9517.3817.38110,500
19 Mar 202417.3717.4417.1217.2417.24248,000
18 Mar 202417.3017.3917.0317.2217.2255,400
15 Mar 202417.2117.8417.0917.5317.53371,700
14 Mar 202417.3517.3516.6516.6916.6972,100
13 Mar 202416.8017.0716.5816.6516.6567,400
12 Mar 202416.9416.9516.6916.7316.7347,300
11 Mar 202417.5617.5816.7916.8516.85108,200
08 Mar 202417.9418.1217.5817.5917.59111,300
07 Mar 202418.1618.1617.7517.7717.7779,200
06 Mar 202418.4018.4117.7517.8717.87142,300
05 Mar 202418.2018.2917.8117.8517.85112,700
04 Mar 202417.8017.8617.4117.4117.4181,900
01 Mar 202417.3917.5817.2817.3917.3966,100
29 Feb 202417.3017.4417.0517.2017.2067,600
28 Feb 202417.1817.2316.7916.8516.8526,500
27 Feb 202417.1517.4217.0217.1317.1371,100
26 Feb 202416.5816.7116.5016.5116.5135,100
23 Feb 202416.6116.7116.5116.5316.5320,300
22 Feb 202416.8016.8116.5016.6516.6539,800
21 Feb 202416.7016.7016.2916.4016.4028,800
20 Feb 202417.1317.1816.7016.7816.7856,900
16 Feb 202417.1217.2016.9817.0417.0473,100
15 Feb 202417.6517.6517.3017.4017.4082,400
14 Feb 202417.9618.0917.8117.8717.8714,100
13 Feb 202417.8217.9417.6517.7017.7028,300
12 Feb 202417.9018.1017.9018.0818.0848,500
09 Feb 202417.7517.9417.6517.7517.7526,400
08 Feb 202417.8517.9917.6617.6817.6857,300
07 Feb 202418.2718.3117.9018.0318.0373,800
06 Feb 202418.2618.3217.9317.9617.96123,700
05 Feb 202418.2618.3217.8017.8217.82253,500
02 Feb 202418.0018.1217.8317.9217.9253,900
01 Feb 202418.3918.4518.1218.2818.28122,600
31 Jan 202418.4418.4918.0518.0818.08116,400
30 Jan 202418.4518.4818.0918.3218.3263,000
29 Jan 202418.0218.4618.0218.4518.45160,700
26 Jan 202417.9818.0217.8617.9017.9056,200
25 Jan 202418.0018.0217.5117.6917.6959,900
24 Jan 202417.9417.9917.7417.7517.7528,100
23 Jan 202418.0018.0317.7517.7817.7851,200
22 Jan 202418.0318.3017.9217.9917.9964,700
19 Jan 202418.3718.3917.9418.2218.22127,000
18 Jan 202417.9718.0917.8317.9817.9815,100
17 Jan 202418.0518.0917.8117.9817.9883,100
16 Jan 202418.3518.3917.6217.6617.66250,000
12 Jan 202418.2618.2918.0018.1318.13333,700
11 Jan 202418.1018.2017.7417.9317.93141,900
10 Jan 202417.9618.0417.4917.6517.6571,300
09 Jan 202417.9718.1817.9317.9617.96279,200
08 Jan 202418.0718.3817.8517.9217.92102,900
05 Jan 202417.9718.2017.7818.0718.07188,700
04 Jan 202418.8018.8017.9418.1018.10369,900
03 Jan 202417.9218.0417.7617.8917.89339,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...