Cardinal Infrastructure Group, Inc. CDNL
NASDAQ · United States · Industrial Services
$30.41+0.67 (+2.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30.41 | +2.25% | $30.29 | $31.35 | $29.87 | 67.08K |
| 2026-10-01 | $29.74 | -2.81% | $30.30 | $31.60 | $28.34 | 640.20K |
| 2026-09-30 | $30.60 | +11.80% | $27.91 | $31.25 | $26.72 | 1.22M |
| 2026-09-29 | $27.37 | -1.26% | $27.94 | $28.36 | $27.12 | 679.00K |
| 2026-09-28 | $27.72 | -1.07% | $27.60 | $28.52 | $26.76 | 673.80K |
| 2026-09-25 | $28.02 | +1.74% | $27.92 | $28.69 | $27.30 | 867.90K |
| 2026-09-24 | $27.54 | -3.97% | $28.33 | $28.51 | $27.52 | 550.70K |
| 2026-09-23 | $28.68 | -4.75% | $30.00 | $30.01 | $28.58 | 455.70K |
| 2026-09-22 | $30.11 | -4.47% | $31.89 | $31.89 | $29.70 | 562.90K |
| 2026-09-21 | $31.52 | +2.11% | $31.95 | $32.68 | $30.49 | 689.30K |
| 2026-09-18 | $30.87 | -2.77% | $31.94 | $32.74 | $30.69 | 1.02M |
| 2026-09-17 | $31.75 | -2.10% | $33.92 | $34.57 | $31.69 | 798.00K |
| 2026-09-16 | $32.43 | -3.80% | $34.00 | $35.00 | $32.03 | 975.30K |
| 2026-09-15 | $33.71 | +0.51% | $33.83 | $34.78 | $33.33 | 474.00K |
| 2026-09-14 | $33.54 | -5.92% | $34.53 | $35.58 | $33.40 | 576.50K |
| 2026-09-11 | $35.65 | +4.51% | $34.65 | $37.40 | $34.53 | 391.10K |
| 2026-09-10 | $34.11 | -1.33% | $33.37 | $34.94 | $33.23 | 359.60K |
| 2026-09-09 | $34.57 | -9.55% | $37.67 | $38.92 | $34.40 | 509.00K |
| 2026-09-08 | $38.22 | +4.91% | $36.00 | $38.50 | $35.78 | 401.40K |
| 2026-09-04 | $36.43 | +3.06% | $35.13 | $37.01 | $35.13 | 320.20K |
| 2026-09-03 | $35.35 | -0.25% | $35.88 | $36.50 | $34.72 | 331.10K |
| 2026-09-02 | $35.44 | -1.58% | $36.84 | $36.99 | $35.11 | 531.90K |
| 2026-09-01 | $36.01 | -2.62% | $36.24 | $37.99 | $35.80 | 589.60K |
| 2026-08-31 | $36.98 | -2.79% | $37.86 | $38.01 | $35.73 | 967.60K |
| 2026-08-28 | $38.04 | -7.98% | $41.34 | $42.41 | $37.90 | 569.10K |
| 2026-08-27 | $41.34 | +0.05% | $41.95 | $42.78 | $41.11 | 414.20K |
| 2026-08-26 | $41.32 | -4.55% | $42.89 | $43.40 | $41.32 | 323.50K |
| 2026-08-25 | $43.29 | +5.00% | $42.44 | $43.42 | $41.40 | 281.80K |
| 2026-08-24 | $41.23 | -5.22% | $42.68 | $42.68 | $40.71 | 323.80K |
| 2026-08-21 | $43.50 | +2.96% | $42.96 | $43.74 | $40.70 | 823.80K |
| 2026-08-20 | $42.25 | -2.49% | $43.13 | $43.71 | $40.96 | 465.00K |
| 2026-08-19 | $43.33 | -4.01% | $44.83 | $45.13 | $41.81 | 952.00K |
| 2026-08-18 | $45.14 | +15.07% | $41.57 | $45.30 | $40.46 | 1.45M |
| 2026-08-17 | $39.23 | -0.48% | $39.85 | $41.00 | $38.01 | 658.30K |
| 2026-08-14 | $39.42 | +13.73% | $34.50 | $40.16 | $34.50 | 1.35M |
| 2026-08-13 | $34.66 | -3.64% | $36.18 | $36.45 | $34.50 | 1.04M |
| 2026-08-12 | $35.97 | -6.01% | $38.61 | $38.99 | $35.63 | 1.83M |
| 2026-08-11 | $38.27 | -36.22% | $51.08 | $53.51 | $38.18 | 3.67M |
| 2026-08-10 | $60.00 | -6.25% | $63.54 | $64.75 | $59.88 | 438.20K |
| 2026-08-07 | $64.00 | +2.20% | $64.91 | $66.26 | $62.44 | 205.40K |
| 2026-08-06 | $62.62 | -1.00% | $62.94 | $66.28 | $61.72 | 241.40K |
| 2026-08-05 | $63.25 | -1.06% | $64.19 | $65.94 | $62.76 | 342.10K |
| 2026-08-04 | $63.93 | +1.36% | $65.17 | $66.59 | $62.09 | 529.80K |
| 2026-08-03 | $63.07 | +1.91% | $62.96 | $63.87 | $59.69 | 464.80K |
| 2026-07-31 | $61.89 | -1.70% | $64.42 | $65.60 | $61.39 | 347.00K |
| 2026-07-30 | $62.96 | +7.09% | $61.00 | $64.54 | $61.00 | 404.80K |
| 2026-07-29 | $58.79 | -2.42% | $59.39 | $61.27 | $56.27 | 779.70K |
| 2026-07-28 | $60.25 | -4.76% | $61.83 | $62.70 | $56.62 | 415.40K |
| 2026-07-27 | $63.26 | -0.06% | $63.27 | $65.18 | $60.96 | 442.80K |
| 2026-07-24 | $63.30 | -11.18% | $71.27 | $72.57 | $62.49 | 673.90K |
| 2026-07-23 | $71.27 | +1.55% | $68.93 | $71.99 | $68.04 | 337.70K |
| 2026-07-22 | $70.18 | -5.11% | $72.83 | $74.09 | $70.01 | 316.70K |
| 2026-07-21 | $73.96 | +6.80% | $70.96 | $74.54 | $69.75 | 404.40K |
| 2026-07-20 | $69.25 | -2.78% | $70.73 | $73.75 | $67.63 | 470.80K |
| 2026-07-17 | $71.23 | -0.22% | $69.84 | $73.99 | $67.58 | 2.30M |
| 2026-07-16 | $71.39 | +0.89% | $68.91 | $72.65 | $68.17 | 746.20K |
| 2026-07-15 | $70.76 | +1.49% | $73.51 | $74.93 | $67.89 | 769.00K |
| 2026-07-14 | $69.72 | +7.49% | $65.01 | $71.99 | $65.00 | 766.30K |
| 2026-07-13 | $64.86 | -4.81% | $67.05 | $68.62 | $63.77 | 426.00K |
| 2026-07-10 | $68.14 | -3.50% | $69.50 | $71.46 | $66.39 | 558.60K |
| 2026-07-09 | $70.61 | +3.40% | $71.25 | $72.95 | $67.65 | 499.20K |
| 2026-07-08 | $68.29 | -9.97% | $74.01 | $77.49 | $67.50 | 812.70K |
| 2026-07-07 | $75.85 | -5.29% | $77.16 | $78.97 | $72.53 | 698.10K |
| 2026-07-06 | $80.09 | +7.87% | $74.57 | $81.37 | $74.42 | 974.40K |
| 2026-07-02 | $74.25 | -13.66% | $86.00 | $86.49 | $72.95 | 1.54M |
| 2026-07-01 | $86.00 | -8.70% | $94.00 | $96.40 | $85.18 | 1.15M |
| 2026-06-30 | $94.20 | -0.12% | $92.86 | $95.74 | $89.45 | 995.90K |
| 2026-06-29 | $94.31 | +2.51% | $91.11 | $95.21 | $89.58 | 1.11M |
| 2026-06-26 | $92.00 | +0.03% | $89.54 | $93.72 | $83.75 | 1.77M |
| 2026-06-25 | $91.97 | +12.24% | $82.87 | $93.29 | $79.70 | 2.76M |
| 2026-06-24 | $81.94 | +12.66% | $73.26 | $82.66 | $72.66 | 800.20K |
| 2026-06-23 | $72.73 | -8.05% | $70.28 | $78.84 | $70.25 | 786.90K |
| 2026-06-22 | $79.10 | -2.83% | $82.20 | $82.32 | $77.98 | 496.00K |
| 2026-06-18 | $81.40 | +8.69% | $76.10 | $81.94 | $73.55 | 608.90K |
| 2026-06-17 | $74.89 | +6.02% | $70.65 | $77.44 | $70.22 | 572.20K |
| 2026-06-16 | $70.64 | -1.09% | $72.28 | $74.48 | $70.43 | 460.70K |
| 2026-06-15 | $71.42 | +3.91% | $71.55 | $72.75 | $69.26 | 426.00K |
| 2026-06-12 | $68.73 | +5.27% | $65.93 | $69.29 | $64.52 | 619.20K |
| 2026-06-11 | $65.29 | +6.96% | $62.02 | $66.07 | $61.16 | 561.10K |
| 2026-06-10 | $61.04 | -1.25% | $61.90 | $64.73 | $60.10 | 462.90K |
| 2026-06-09 | $61.81 | +0.78% | $60.70 | $64.97 | $60.29 | 702.80K |
| 2026-06-08 | $61.33 | +1.44% | $61.65 | $62.94 | $59.00 | 470.60K |
| 2026-06-05 | $60.46 | -4.37% | $61.78 | $62.72 | $59.04 | 635.30K |
| 2026-06-04 | $63.22 | +2.12% | $61.00 | $66.87 | $59.57 | 570.20K |
| 2026-06-03 | $61.91 | +9.36% | $56.50 | $62.20 | $55.03 | 566.80K |
| 2026-06-02 | $56.61 | +4.37% | $53.56 | $57.00 | $53.10 | 375.90K |
| 2026-06-01 | $54.24 | +4.53% | $55.02 | $55.38 | $51.74 | 456.40K |
| 2026-05-29 | $51.89 | -2.02% | $53.14 | $55.68 | $50.69 | 388.40K |
| 2026-05-28 | $52.96 | +6.67% | $50.13 | $53.16 | $46.57 | 470.80K |
| 2026-05-27 | $49.65 | -5.50% | $52.80 | $54.55 | $49.05 | 787.70K |