NYSE - Delayed Quote USD

Cadeler A/S (CDLR)

Compare
27.17 +0.37 (+1.38%)
At close: October 17 at 4:00 PM EDT
26.81 -0.36 (-1.32%)
After hours: October 17 at 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 26.96 27.20 26.97 27.17 27.17 36,703
Oct 16, 2024 27.07 27.09 26.62 26.80 26.80 46,000
Oct 15, 2024 28.00 28.00 27.39 27.42 27.42 35,300
Oct 14, 2024 28.56 28.65 28.24 28.27 28.27 46,800
Oct 11, 2024 28.27 28.51 28.17 28.18 28.18 102,100
Oct 10, 2024 28.03 28.14 27.96 28.01 28.01 24,000
Oct 9, 2024 27.85 28.02 27.73 27.96 27.96 12,300
Oct 8, 2024 28.19 28.34 28.05 28.08 28.08 30,400
Oct 7, 2024 28.16 28.38 28.05 28.18 28.18 35,200
Oct 4, 2024 28.12 28.24 28.01 28.18 28.18 42,800
Oct 3, 2024 28.10 28.16 27.97 28.00 28.00 34,500
Oct 2, 2024 28.23 28.23 27.90 27.99 27.99 20,800
Oct 1, 2024 28.10 28.75 28.03 28.33 28.33 61,400
Sep 30, 2024 28.03 28.19 27.80 28.18 28.18 35,100
Sep 27, 2024 27.50 27.63 27.47 27.48 27.48 11,400
Sep 26, 2024 27.53 27.68 27.33 27.60 27.60 36,100
Sep 25, 2024 27.89 27.94 27.44 27.57 27.57 46,000
Sep 24, 2024 27.22 27.37 27.04 27.13 27.13 41,400
Sep 23, 2024 26.89 27.01 26.83 26.90 26.90 15,100
Sep 20, 2024 26.78 27.08 26.70 26.86 26.86 32,600
Sep 19, 2024 27.25 27.25 26.78 26.91 26.91 14,900
Sep 18, 2024 27.16 27.22 26.83 26.84 26.84 28,500
Sep 17, 2024 26.40 26.61 26.27 26.60 26.60 16,000
Sep 16, 2024 26.21 26.47 26.11 26.40 26.40 19,400
Sep 13, 2024 26.53 26.66 26.53 26.60 26.60 3,800
Sep 12, 2024 25.83 26.42 25.83 26.41 26.41 21,300
Sep 11, 2024 24.92 25.44 24.90 25.39 25.39 14,400
Sep 10, 2024 24.98 25.17 24.73 24.92 24.92 20,100
Sep 9, 2024 24.60 24.74 24.54 24.58 24.58 22,800
Sep 6, 2024 25.13 25.38 24.48 24.48 24.48 12,400
Sep 5, 2024 25.15 25.35 25.10 25.17 25.17 35,200
Sep 4, 2024 25.42 25.45 25.15 25.30 25.30 38,300
Sep 3, 2024 26.17 26.17 25.60 25.65 25.65 36,600
Aug 30, 2024 26.32 26.69 26.30 26.69 26.69 32,000
Aug 29, 2024 26.46 26.54 26.25 26.39 26.39 34,300
Aug 28, 2024 26.21 26.45 26.19 26.44 26.44 91,500
Aug 27, 2024 25.57 26.59 25.57 26.24 26.24 50,200
Aug 26, 2024 26.83 26.83 26.44 26.44 26.44 60,400
Aug 23, 2024 26.65 27.32 26.65 27.27 27.27 27,800
Aug 22, 2024 27.14 27.25 27.05 27.23 27.23 34,500
Aug 21, 2024 27.12 27.15 26.86 27.10 27.10 25,400
Aug 20, 2024 27.24 27.31 26.98 27.11 27.11 38,000
Aug 19, 2024 26.45 27.05 26.45 27.05 27.05 63,300
Aug 16, 2024 25.99 26.15 25.67 26.15 26.15 77,000
Aug 15, 2024 25.66 25.81 25.65 25.77 25.77 17,600
Aug 14, 2024 25.76 25.76 25.44 25.55 25.55 15,600
Aug 13, 2024 25.50 25.83 25.47 25.76 25.76 23,100
Aug 12, 2024 25.38 25.41 25.25 25.41 25.41 36,900
Aug 9, 2024 25.05 25.39 25.05 25.38 25.38 23,100
Aug 8, 2024 24.82 25.17 24.77 25.17 25.17 15,400
Aug 7, 2024 25.06 25.18 24.60 24.78 24.78 24,200
Aug 6, 2024 23.85 24.62 23.85 24.55 24.55 34,200
Aug 5, 2024 23.50 24.29 23.22 24.01 24.01 56,100
Aug 2, 2024 24.30 24.58 24.10 24.41 24.41 37,200
Aug 1, 2024 25.98 26.13 25.69 25.92 25.92 50,500
Jul 31, 2024 26.00 26.14 25.85 26.04 26.04 61,500
Jul 30, 2024 25.39 25.73 25.22 25.63 25.63 40,500
Jul 29, 2024 25.80 25.94 25.52 25.67 25.67 12,100
Jul 26, 2024 25.72 25.89 25.66 25.81 25.81 16,100
Jul 25, 2024 25.28 25.80 25.24 25.61 25.61 29,500
Jul 24, 2024 25.54 25.86 25.47 25.60 25.60 38,600
Jul 23, 2024 25.16 25.38 25.01 25.28 25.28 29,000
Jul 22, 2024 24.58 25.15 24.58 25.15 25.15 25,700
Jul 19, 2024 24.67 24.67 24.30 24.46 24.46 18,300
Jul 18, 2024 24.83 25.01 24.63 24.79 24.79 31,600
Jul 17, 2024 25.47 25.50 24.65 24.68 24.68 38,300
Jul 16, 2024 25.27 25.76 25.20 25.65 25.65 28,400
Jul 15, 2024 25.48 25.56 25.23 25.23 25.23 19,100
Jul 12, 2024 25.32 25.64 25.25 25.59 25.59 24,900
Jul 11, 2024 25.22 25.51 25.10 25.49 25.49 29,900
Jul 10, 2024 25.32 25.35 24.99 25.20 25.20 32,900
Jul 9, 2024 25.64 25.76 25.49 25.61 25.61 52,800
Jul 8, 2024 25.79 25.90 25.63 25.66 25.66 36,100
Jul 5, 2024 25.75 25.90 25.67 25.90 25.90 26,700
Jul 3, 2024 25.60 25.83 25.47 25.54 25.54 38,700
Jul 2, 2024 25.26 25.71 25.20 25.66 25.66 59,500
Jul 1, 2024 25.55 25.67 24.95 25.19 25.19 84,500
Jun 28, 2024 25.03 25.18 24.96 25.03 25.03 19,600
Jun 27, 2024 25.00 25.05 24.85 24.94 24.94 22,900
Jun 26, 2024 25.43 25.59 25.15 25.27 25.27 93,200
Jun 25, 2024 25.64 26.00 25.62 25.84 25.84 80,800
Jun 24, 2024 25.66 25.71 25.09 25.59 25.59 327,300
Jun 21, 2024 24.07 24.25 23.85 24.01 24.01 64,700
Jun 20, 2024 24.07 24.07 23.75 23.85 23.85 32,200
Jun 18, 2024 23.83 24.26 23.83 24.12 24.12 43,800
Jun 17, 2024 23.36 23.89 23.15 23.83 23.83 80,600
Jun 14, 2024 23.45 23.54 23.27 23.40 23.40 26,800
Jun 13, 2024 23.74 23.76 23.33 23.55 23.55 25,700
Jun 12, 2024 23.91 24.13 23.72 23.85 23.85 22,600
Jun 11, 2024 23.15 23.43 22.99 23.40 23.40 31,200
Jun 10, 2024 23.02 23.50 22.99 23.30 23.30 146,000
Jun 7, 2024 23.71 23.86 23.36 23.51 23.51 28,400
Jun 6, 2024 24.20 24.41 23.91 23.99 23.99 66,700
Jun 5, 2024 24.22 24.65 24.22 24.58 24.58 71,500
Jun 4, 2024 24.05 24.07 23.46 23.96 23.96 82,400
Jun 3, 2024 24.66 24.85 24.04 24.25 24.25 85,600
May 31, 2024 25.25 25.26 24.38 25.04 25.04 281,400
May 30, 2024 24.42 24.69 24.34 24.52 24.52 103,800
May 29, 2024 24.37 24.44 24.09 24.25 24.25 116,900
May 28, 2024 24.17 24.21 23.33 23.81 23.81 176,000
May 24, 2024 23.18 24.14 23.07 23.66 23.66 280,500
May 23, 2024 23.55 23.70 23.04 23.15 23.15 294,800
May 22, 2024 22.22 22.34 21.76 21.87 21.87 109,000
May 21, 2024 21.10 22.36 20.90 22.32 22.32 406,100
May 20, 2024 19.75 20.16 19.70 20.09 20.09 82,400
May 17, 2024 19.53 20.06 19.50 19.70 19.70 47,100
May 16, 2024 20.94 21.00 19.69 19.82 19.82 239,400
May 15, 2024 20.50 20.73 20.20 20.60 20.60 332,300
May 14, 2024 20.46 20.46 19.90 20.09 20.09 417,800
May 13, 2024 19.78 19.83 19.03 19.10 19.10 271,500
May 10, 2024 19.74 19.74 19.08 19.24 19.24 268,500
May 9, 2024 19.46 19.51 19.01 19.43 19.43 190,000
May 8, 2024 19.94 19.99 19.53 19.60 19.60 214,200
May 7, 2024 19.90 20.19 19.76 19.79 19.79 252,200
May 6, 2024 19.55 19.80 19.10 19.64 19.64 334,700
May 3, 2024 19.44 19.45 18.99 19.34 19.34 370,900
May 2, 2024 18.70 18.75 18.37 18.70 18.70 209,600
May 1, 2024 18.45 18.45 17.83 18.08 18.08 161,100
Apr 30, 2024 18.80 19.03 18.54 18.61 18.61 191,100
Apr 29, 2024 18.93 18.93 18.61 18.70 18.70 142,400
Apr 26, 2024 18.93 18.95 18.48 18.70 18.70 141,400
Apr 25, 2024 18.69 18.70 18.46 18.53 18.53 104,100
Apr 24, 2024 18.54 18.60 18.28 18.45 18.45 168,900
Apr 23, 2024 17.85 18.03 17.83 17.98 17.98 38,700
Apr 22, 2024 17.74 17.74 17.50 17.51 17.51 54,400
Apr 19, 2024 17.77 17.85 17.65 17.85 17.85 39,400
Apr 18, 2024 18.08 18.19 17.52 17.73 17.73 76,500
Apr 17, 2024 18.31 18.37 17.76 17.83 17.83 46,400
Apr 16, 2024 18.48 18.48 18.21 18.27 18.27 76,000
Apr 15, 2024 18.67 18.72 17.92 18.02 18.02 51,900
Apr 12, 2024 18.77 18.84 18.53 18.77 18.77 58,400
Apr 11, 2024 19.03 19.03 18.43 18.65 18.65 60,100
Apr 10, 2024 18.77 18.88 18.61 18.77 18.77 56,300
Apr 9, 2024 19.24 19.39 18.83 19.00 19.00 88,400
Apr 8, 2024 19.20 19.28 18.55 18.70 18.70 126,900
Apr 5, 2024 18.90 19.08 18.69 18.70 18.70 140,100
Apr 4, 2024 19.15 19.48 18.88 18.94 18.94 396,000
Apr 3, 2024 18.85 19.13 18.75 18.90 18.90 80,800
Apr 2, 2024 18.92 19.07 18.57 18.61 18.61 80,200
Apr 1, 2024 18.43 19.02 18.43 19.00 19.00 59,300
Mar 28, 2024 19.00 19.08 18.11 18.14 18.14 60,300
Mar 27, 2024 19.25 19.34 18.77 18.92 18.92 128,600
Mar 26, 2024 19.63 19.70 18.96 18.99 18.99 397,900
Mar 25, 2024 17.78 18.20 17.77 18.12 18.12 89,300
Mar 22, 2024 17.09 17.22 17.02 17.06 17.06 22,800
Mar 21, 2024 17.33 17.36 17.05 17.23 17.23 80,300
Mar 20, 2024 17.09 17.44 16.95 17.38 17.38 110,500
Mar 19, 2024 17.37 17.44 17.12 17.24 17.24 248,000
Mar 18, 2024 17.30 17.39 17.03 17.22 17.22 55,400
Mar 15, 2024 17.21 17.84 17.09 17.53 17.53 371,700
Mar 14, 2024 17.35 17.35 16.65 16.69 16.69 72,100
Mar 13, 2024 16.80 17.07 16.58 16.65 16.65 67,400
Mar 12, 2024 16.94 16.95 16.69 16.73 16.73 47,300
Mar 11, 2024 17.56 17.58 16.79 16.85 16.85 108,200
Mar 8, 2024 17.94 18.12 17.58 17.59 17.59 111,300
Mar 7, 2024 18.16 18.16 17.75 17.77 17.77 79,200
Mar 6, 2024 18.40 18.41 17.75 17.87 17.87 142,300
Mar 5, 2024 18.20 18.29 17.81 17.85 17.85 112,700
Mar 4, 2024 17.80 17.86 17.41 17.41 17.41 81,900
Mar 1, 2024 17.39 17.58 17.28 17.39 17.39 66,100
Feb 29, 2024 17.30 17.44 17.05 17.20 17.20 67,600
Feb 28, 2024 17.18 17.23 16.79 16.85 16.85 26,500
Feb 27, 2024 17.15 17.42 17.02 17.13 17.13 71,100
Feb 26, 2024 16.58 16.71 16.50 16.51 16.51 35,100
Feb 23, 2024 16.61 16.71 16.51 16.53 16.53 20,300
Feb 22, 2024 16.80 16.81 16.50 16.65 16.65 39,800
Feb 21, 2024 16.70 16.70 16.29 16.40 16.40 28,800
Feb 20, 2024 17.13 17.18 16.70 16.78 16.78 56,900
Feb 16, 2024 17.12 17.20 16.98 17.04 17.04 73,100
Feb 15, 2024 17.65 17.65 17.30 17.40 17.40 82,400
Feb 14, 2024 17.96 18.09 17.81 17.87 17.87 14,100
Feb 13, 2024 17.82 17.94 17.65 17.70 17.70 28,300
Feb 12, 2024 17.90 18.10 17.90 18.08 18.08 48,500
Feb 9, 2024 17.75 17.94 17.65 17.75 17.75 26,400
Feb 8, 2024 17.85 17.99 17.66 17.68 17.68 57,300
Feb 7, 2024 18.27 18.31 17.90 18.03 18.03 73,800
Feb 6, 2024 18.26 18.32 17.93 17.96 17.96 123,700
Feb 5, 2024 18.26 18.32 17.80 17.82 17.82 253,500
Feb 2, 2024 18.00 18.12 17.83 17.92 17.92 53,900
Feb 1, 2024 18.39 18.45 18.12 18.28 18.28 122,600
Jan 31, 2024 18.44 18.49 18.05 18.08 18.08 116,400
Jan 30, 2024 18.45 18.48 18.09 18.32 18.32 63,000
Jan 29, 2024 18.02 18.46 18.02 18.45 18.45 160,700
Jan 26, 2024 17.98 18.02 17.86 17.90 17.90 56,200
Jan 25, 2024 18.00 18.02 17.51 17.69 17.69 59,900
Jan 24, 2024 17.94 17.99 17.74 17.75 17.75 28,100
Jan 23, 2024 18.00 18.03 17.75 17.78 17.78 51,200
Jan 22, 2024 18.03 18.30 17.92 17.99 17.99 64,700
Jan 19, 2024 18.37 18.39 17.94 18.22 18.22 127,000
Jan 18, 2024 17.97 18.09 17.83 17.98 17.98 15,100
Jan 17, 2024 18.05 18.09 17.81 17.98 17.98 83,100
Jan 16, 2024 18.35 18.39 17.62 17.66 17.66 250,000
Jan 12, 2024 18.26 18.29 18.00 18.13 18.13 333,700
Jan 11, 2024 18.10 18.20 17.74 17.93 17.93 141,900
Jan 10, 2024 17.96 18.04 17.49 17.65 17.65 71,300
Jan 9, 2024 17.97 18.18 17.93 17.96 17.96 279,200
Jan 8, 2024 18.07 18.38 17.85 17.92 17.92 102,900
Jan 5, 2024 17.97 18.20 17.78 18.07 18.07 188,700
Jan 4, 2024 18.80 18.80 17.94 18.10 18.10 369,900
Jan 3, 2024 17.92 18.04 17.76 17.89 17.89 339,500
Jan 2, 2024 18.13 18.19 17.67 17.80 17.80 220,100
Dec 29, 2023 18.50 18.59 18.32 18.40 18.40 124,800
Dec 28, 2023 18.61 18.91 18.32 18.53 18.53 206,000
Dec 27, 2023 18.27 18.58 18.26 18.33 18.33 158,700
Dec 26, 2023 18.10 18.20 17.89 18.20 18.20 115,200

Related Tickers