NYSE - Delayed Quote USD

Cadeler A/S (CDLR)

20.44
+0.46
+(2.30%)
At close: May 13 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202520.0820.4419.9920.4420.4454,600
May 12, 202519.8420.1419.7519.9819.9854,600
May 9, 202519.6119.8219.6019.8219.8226,600
May 8, 202519.2719.2918.9519.1719.1753,500
May 7, 202519.2720.0918.5219.2719.27171,300
May 6, 202522.4522.6122.3122.4522.4525,600
May 5, 202521.9622.4821.9622.2022.2036,100
May 2, 202521.5521.8921.5521.8321.8351,600
May 1, 202521.0021.0720.8420.9120.9116,200
Apr 30, 202520.7220.9320.4920.8720.8725,900
Apr 29, 202521.0221.3821.0221.2821.2814,000
Apr 28, 202520.5220.5920.4120.4820.4813,400
Apr 25, 202520.3020.5520.2320.4820.4811,400
Apr 24, 202520.3320.4720.2720.4720.4720,900
Apr 23, 202520.4420.6320.0720.1820.1830,100
Apr 22, 202520.1420.4520.0820.2420.2427,300
Apr 21, 202520.0320.5919.9820.2020.2028,000
Apr 17, 202519.9920.3519.7520.1920.1934,200
Apr 16, 202519.8920.3319.8219.9919.9920,200
Apr 15, 202520.0320.1719.9720.0020.007,700
Apr 14, 202520.1220.2419.9620.0920.0918,200
Apr 11, 202519.3820.0019.3819.9519.9539,000
Apr 10, 202519.6519.7419.0419.4019.4069,300
Apr 9, 202518.4319.4017.9519.2719.2746,700
Apr 8, 202518.7718.7717.5717.7017.7058,300
Apr 7, 202517.5718.7317.3618.3018.3090,700
Apr 4, 202518.5818.5917.8918.2518.2562,000
Apr 3, 202520.1120.2619.8819.9519.9537,700
Apr 2, 202519.8520.2119.7820.1620.1645,000
Apr 1, 202519.6220.0819.5620.0020.0044,100
Mar 31, 202519.2519.7119.0819.6619.6650,800
Mar 28, 202520.7020.7020.4420.4520.4534,600
Mar 27, 202520.1520.6919.9820.6320.6360,600
Mar 26, 202520.5720.5720.2120.2920.2940,400
Mar 25, 202521.9122.1720.5220.9220.92114,000
Mar 24, 202521.0221.0220.7020.7520.7536,700
Mar 21, 202520.4921.0020.4220.9920.9993,400
Mar 20, 202520.2020.3420.0320.2320.2357,900
Mar 19, 202520.1720.4220.0620.4220.4246,000
Mar 18, 202520.2120.2219.8119.9919.9972,800
Mar 17, 202519.4419.8319.4419.7719.7740,400
Mar 14, 202519.2019.2519.0119.2119.2141,800
Mar 13, 202519.4319.5419.0719.1819.1848,200
Mar 12, 202519.0219.2918.9919.2519.2547,900
Mar 11, 202518.4418.8218.3318.7418.74985,100
Mar 10, 202518.7618.7718.1818.3118.31221,700
Mar 7, 202518.6819.0018.2918.4518.45176,100
Mar 6, 202518.5218.5718.2518.5318.5372,800
Mar 5, 202518.6918.8017.7117.9517.95531,000
Mar 4, 202518.1418.1917.6317.8117.8168,900
Mar 3, 202518.9619.0818.4918.5518.5540,200
Feb 28, 202518.3019.0118.2618.8918.8969,900
Feb 27, 202517.8717.9317.4017.4417.4432,300
Feb 26, 202518.0718.1917.9918.0818.0815,300
Feb 25, 202518.5118.5218.0818.4518.4524,500
Feb 24, 202518.6018.7118.5318.6018.6020,200
Feb 21, 202518.7718.7818.5518.5918.5912,500
Feb 20, 202518.9319.0118.5018.8918.8953,100
Feb 19, 202519.1019.1018.8919.0319.0317,000
Feb 18, 202519.2119.3219.0819.2319.239,600
Feb 14, 202519.2719.3919.0619.2019.2011,100
Feb 13, 202519.2819.4119.1219.1919.199,200
Feb 12, 202519.5019.6519.3119.3319.3311,000
Feb 11, 202520.0020.0319.3319.5319.5322,200
Feb 10, 202521.3321.3320.7220.7820.7829,400
Feb 7, 202521.6221.7421.2621.7021.7041,600
Feb 6, 202521.2121.3620.9221.1221.1216,300
Feb 5, 202521.3521.4521.1921.2621.2619,300
Feb 4, 202521.1321.2521.0221.2021.2033,600
Feb 3, 202520.9221.0020.7520.8120.8177,000
Jan 31, 202521.2921.2920.7020.9120.9138,200
Jan 30, 202521.1721.3420.9420.9620.9619,700
Jan 29, 202520.4920.8020.4920.6620.6613,900
Jan 28, 202520.1320.4420.1320.3620.3613,700
Jan 27, 202519.8820.2119.8319.8319.8323,000
Jan 24, 202520.3120.4420.1820.4320.4318,300
Jan 23, 202520.4920.5620.3620.5120.5118,400
Jan 22, 202520.2120.4920.1920.2520.2521,800
Jan 21, 202520.2520.6720.1220.5720.5750,700
Jan 17, 202520.1120.7820.1020.7820.7847,900
Jan 16, 202520.8220.9620.6720.8620.8615,100
Jan 15, 202521.1121.2521.0021.1921.1920,800
Jan 14, 202520.2920.5520.0020.4420.4437,200
Jan 13, 202521.0021.0520.6520.9220.9234,100
Jan 10, 202522.0422.0521.4321.6321.6324,700
Jan 8, 202522.6122.6122.2022.4622.4621,600
Jan 7, 202523.0023.0522.6622.7422.7418,600
Jan 6, 202522.9523.0022.6922.6922.6927,300
Jan 3, 202523.0223.0822.9522.9922.9964,000
Jan 2, 202522.9023.0922.6622.9522.9516,000
Dec 31, 202422.5122.5722.3222.3322.334,900
Dec 30, 202422.3822.6922.3322.6022.6012,000
Dec 27, 202422.7022.7022.3322.4622.4626,900
Dec 26, 202422.5522.5522.3222.4522.4517,600
Dec 24, 202422.7022.7322.3522.5322.5311,800
Dec 23, 202422.3522.6522.2922.5522.5533,700
Dec 20, 202421.9722.5521.9522.4122.4176,100
Dec 19, 202422.4422.4421.5921.7521.7587,400
Dec 18, 202422.8422.8922.1522.1722.1733,300
Dec 17, 202422.6822.6822.4622.5822.5841,000
Dec 16, 202422.9822.9922.6922.7522.7516,000
Dec 13, 202423.1223.1822.9223.0823.0825,800
Dec 12, 202423.2923.4523.0723.0823.0822,500
Dec 11, 202423.9123.9123.5723.7323.7345,100
Dec 10, 202424.0024.0323.7623.7623.7639,600
Dec 9, 202423.9524.1723.7823.7823.7858,200
Dec 6, 202424.0324.3424.0024.1624.1642,000
Dec 5, 202424.8025.0024.3424.4524.45153,400
Dec 4, 202424.7525.0724.7224.8024.80129,200
Dec 3, 202424.7524.8624.5524.6924.69108,400
Dec 2, 202424.5524.5524.3024.3024.3038,300
Nov 29, 202424.3024.5924.2824.4324.4389,400
Nov 27, 202424.2524.4323.8824.0024.00140,400
Nov 26, 202424.2424.2723.5423.6923.6947,500
Nov 25, 202424.1524.2723.9423.9623.9697,800
Nov 22, 202424.0024.0823.6923.8823.8855,700
Nov 21, 202424.0024.0723.8123.8923.8942,300
Nov 20, 202423.6123.7623.4723.7623.7611,800
Nov 19, 202423.2623.8723.2623.6323.6329,700
Nov 18, 202423.7123.8323.4823.6323.6325,500
Nov 15, 202424.0924.1423.9324.1324.1320,000
Nov 14, 202424.0024.1523.7723.8523.8539,600
Nov 13, 202424.3424.3424.1224.1224.1216,400
Nov 12, 202424.8224.8424.3924.4024.4032,100
Nov 11, 202425.3325.3424.9125.0725.0746,000
Nov 8, 202425.4025.4325.0025.0225.0227,200
Nov 7, 202425.6425.9525.3725.4125.4140,500
Nov 6, 202425.0925.1424.8024.9224.92114,100
Nov 5, 202427.0027.3326.7227.3327.3317,600
Nov 4, 202426.9127.0526.5726.7426.7427,800
Nov 1, 202426.9427.0726.5226.6326.6320,300
Oct 31, 202426.7227.0326.6626.8926.8926,800
Oct 30, 202426.8927.1526.6826.8726.8729,700
Oct 29, 202426.6827.0826.6726.9126.9119,600
Oct 28, 202426.7126.8326.4526.4526.4525,400
Oct 25, 202427.5027.5226.8927.1527.1550,200
Oct 24, 202427.0927.2826.8227.2727.2765,500
Oct 23, 202426.9827.0326.7526.7526.7531,500
Oct 22, 202427.5527.5927.2627.3227.3240,100
Oct 21, 202427.4627.8627.3527.4527.4543,500
Oct 18, 202427.0827.4027.0627.1827.1820,400
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 9, 202427.8528.0227.7327.9627.9612,300
Oct 8, 202428.1928.3428.0528.0828.0830,400
Oct 7, 202428.1628.3828.0528.1828.1835,200
Oct 4, 202428.1228.2428.0128.1828.1842,800
Oct 3, 202428.1028.1627.9728.0028.0034,500
Oct 2, 202428.2328.2327.9027.9927.9920,800
Oct 1, 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 9, 202424.6024.7424.5424.5824.5822,800
Sep 6, 202425.1325.3824.4824.4824.4812,400
Sep 5, 202425.1525.3525.1025.1725.1735,200
Sep 4, 202425.4225.4525.1525.3025.3038,300
Sep 3, 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 9, 202425.0525.3925.0525.3825.3823,100
Aug 8, 202424.8225.1724.7725.1725.1715,400
Aug 7, 202425.0625.1824.6024.7824.7824,200
Aug 6, 202423.8524.6223.8524.5524.5534,200
Aug 5, 202423.5024.2923.2224.0124.0156,100
Aug 2, 202424.3024.5824.1024.4124.4137,200
Aug 1, 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 9, 202425.6425.7625.4925.6125.6152,800
Jul 8, 202425.7925.9025.6325.6625.6636,100
Jul 5, 202425.7525.9025.6725.9025.9026,700
Jul 3, 202425.6025.8325.4725.5425.5438,700
Jul 2, 202425.2625.7125.2025.6625.6659,500
Jul 1, 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 7, 202423.7123.8623.3623.5123.5128,400
Jun 6, 202424.2024.4123.9123.9923.9966,700
Jun 5, 202424.2224.6524.2224.5824.5871,500
Jun 4, 202424.0524.0723.4623.9623.9682,400
Jun 3, 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
May 24, 202423.1824.1423.0723.6623.66280,500
May 23, 202423.5523.7023.0423.1523.15294,800
May 22, 202422.2222.3421.7621.8721.87109,000
May 21, 202421.1022.3620.9022.3222.32406,100
May 20, 202419.7520.1619.7020.0920.0982,400
May 17, 202419.5320.0619.5019.7019.7047,100
May 16, 202420.9421.0019.6919.8219.82239,400
May 15, 202420.5020.7320.2020.6020.60332,300
May 14, 202420.4620.4619.9020.0920.09417,800

Related Tickers

MTRX Matrix Service Company
12.97
+0.62%
 
HEIJM.AS Koninklijke Heijmans N.V.
49.34
+0.16%
 
ORN Orion Group Holdings, Inc.
8.47
+4.31%
 
GLDD Great Lakes Dredge & Dock Corporation
11.42
+2.61%
 
DEME.BR DEME Group NV
141.20
-1.12%
 
APG APi Group Corporation
45.81
+0.97%
 
MYRG MYR Group Inc.
164.30
+2.82%
 
KBR KBR, Inc.
55.96
-0.18%
 
PRIM Primoris Services Corporation
76.53
+8.02%
 
TPC Tutor Perini Corporation
35.83
+2.11%