Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) NYSE:CDLR Historical Prices

Below are the 53 trading days of historical prices for CDLR.

# Exchange Symbol Date Open High Low Close
53 NYSE CDLR Wed, Mar 6, 2024 18.40 18.41 17.75 17.87
52 NYSE CDLR Tue, Mar 5, 2024 18.20 18.29 17.81 17.85
51 NYSE CDLR Mon, Mar 4, 2024 17.80 17.86 17.41 17.41
50 NYSE CDLR Fri, Mar 1, 2024 17.39 17.58 17.28 17.39
49 NYSE CDLR Thu, Feb 29, 2024 17.30 17.44 17.05 17.20
48 NYSE CDLR Wed, Feb 28, 2024 17.18 17.23 16.79 16.85
47 NYSE CDLR Tue, Feb 27, 2024 17.15 17.42 17.02 17.13
46 NYSE CDLR Mon, Feb 26, 2024 16.58 16.71 16.50 16.51
45 NYSE CDLR Fri, Feb 23, 2024 16.61 16.71 16.51 16.53
44 NYSE CDLR Thu, Feb 22, 2024 16.80 16.81 16.50 16.65
43 NYSE CDLR Wed, Feb 21, 2024 16.70 16.70 16.29 16.40
42 NYSE CDLR Tue, Feb 20, 2024 17.13 17.18 16.70 16.78
41 NYSE CDLR Fri, Feb 16, 2024 17.12 17.20 16.98 17.04
40 NYSE CDLR Thu, Feb 15, 2024 17.65 17.65 17.30 17.40
39 NYSE CDLR Wed, Feb 14, 2024 17.96 18.09 17.81 17.87
38 NYSE CDLR Tue, Feb 13, 2024 17.82 17.94 17.65 17.70
37 NYSE CDLR Mon, Feb 12, 2024 17.90 18.10 17.90 18.08
36 NYSE CDLR Fri, Feb 9, 2024 17.75 17.94 17.65 17.75
35 NYSE CDLR Thu, Feb 8, 2024 17.85 17.99 17.66 17.68
34 NYSE CDLR Wed, Feb 7, 2024 18.27 18.31 17.90 18.03
33 NYSE CDLR Tue, Feb 6, 2024 18.26 18.32 17.93 17.96
32 NYSE CDLR Mon, Feb 5, 2024 18.26 18.32 17.80 17.82
31 NYSE CDLR Fri, Feb 2, 2024 18.00 18.12 17.83 17.92
30 NYSE CDLR Thu, Feb 1, 2024 18.39 18.45 18.12 18.28
29 NYSE CDLR Wed, Jan 31, 2024 18.44 18.49 18.05 18.08
28 NYSE CDLR Tue, Jan 30, 2024 18.45 18.48 18.09 18.32
27 NYSE CDLR Mon, Jan 29, 2024 18.02 18.46 18.02 18.45
26 NYSE CDLR Fri, Jan 26, 2024 17.98 18.02 17.86 17.90
25 NYSE CDLR Thu, Jan 25, 2024 18.00 18.02 17.51 17.69
24 NYSE CDLR Wed, Jan 24, 2024 17.94 17.99 17.74 17.75
23 NYSE CDLR Tue, Jan 23, 2024 18.00 18.03 17.75 17.78
22 NYSE CDLR Mon, Jan 22, 2024 18.03 18.30 17.92 17.99
21 NYSE CDLR Fri, Jan 19, 2024 18.37 18.39 17.94 18.22
20 NYSE CDLR Thu, Jan 18, 2024 17.97 18.09 17.83 17.98
19 NYSE CDLR Wed, Jan 17, 2024 18.05 18.09 17.81 17.98
18 NYSE CDLR Tue, Jan 16, 2024 18.35 18.39 17.62 17.66
17 NYSE CDLR Fri, Jan 12, 2024 18.26 18.29 18.00 18.13
16 NYSE CDLR Thu, Jan 11, 2024 18.10 18.20 17.74 17.93
15 NYSE CDLR Wed, Jan 10, 2024 17.96 18.04 17.49 17.65
14 NYSE CDLR Tue, Jan 9, 2024 17.97 18.18 17.93 17.96
13 NYSE CDLR Mon, Jan 8, 2024 18.07 18.38 17.85 17.92
12 NYSE CDLR Fri, Jan 5, 2024 17.97 18.20 17.78 18.07
11 NYSE CDLR Thu, Jan 4, 2024 18.80 18.80 17.94 18.10
10 NYSE CDLR Wed, Jan 3, 2024 17.92 18.04 17.76 17.89
9 NYSE CDLR Tue, Jan 2, 2024 18.13 18.19 17.67 17.80
8 NYSE CDLR Fri, Dec 29, 2023 18.50 18.59 18.32 18.40
7 NYSE CDLR Thu, Dec 28, 2023 18.61 18.91 18.32 18.53
6 NYSE CDLR Wed, Dec 27, 2023 18.27 18.58 18.26 18.33
5 NYSE CDLR Tue, Dec 26, 2023 18.10 18.20 17.89 18.20
4 NYSE CDLR Fri, Dec 22, 2023 18.31 18.40 18.08 18.14
3 NYSE CDLR Thu, Dec 21, 2023 17.43 18.09 17.39 17.63
2 NYSE CDLR Wed, Dec 20, 2023 17.10 17.60 17.00 17.30
1 NYSE CDLR Tue, Dec 19, 2023 16.52 17.50 16.52 17.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024