Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conrad Industries Inc (OP: CNRD )

9.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.460 2.549 2.460 2.549 500 -0.09(-3.45%)
Jan 30, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 27, 2003 2.400 2.700 2.400 2.640 10,700 +0.23(+9.54%)
Jan 24, 2003 2.410 2.410 2.410 2.410 500 +0.00(+0.00%)
Jan 23, 2003 2.390 2.410 2.390 2.410 2,400 +0.01(+0.42%)
Jan 22, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 21, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 17, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 16, 2003 2.440 2.450 2.400 2.400 3,200 -0.01(-0.41%)
Jan 15, 2003 2.400 2.410 2.390 2.410 26,100 +0.04(+1.69%)
Jan 14, 2003 2.360 2.380 2.360 2.370 4,100 +0.02(+0.85%)
Jan 13, 2003 2.420 2.420 2.260 2.350 2,800 -0.13(-5.24%)
Jan 10, 2003 2.500 2.500 2.480 2.480 3,200 -0.07(-2.75%)
Jan 09, 2003 2.750 2.750 2.550 2.550 3,400 -0.10(-3.77%)
Jan 08, 2003 2.650 2.650 2.650 2.650 4,700 +0.10(+3.92%)
Jan 07, 2003 2.370 2.550 2.370 2.550 2,700 +0.16(+6.69%)
Jan 06, 2003 2.360 2.400 2.360 2.390 4,400 +0.03(+1.27%)
Jan 03, 2003 2.320 2.360 2.310 2.360 103,300 -0.14(-5.60%)
Jan 02, 2003 2.520 2.520 2.500 2.500 500 -0.02(-0.79%)
Dec 31, 2002 2.750 2.750 2.500 2.520 21,800 -0.33(-11.58%)
Dec 30, 2002 2.880 2.890 2.650 2.850 4,600 +0.20(+7.55%)
Dec 27, 2002 2.710 2.850 2.650 2.650 6,300 +0.13(+5.16%)
Dec 26, 2002 2.300 2.590 2.300 2.520 8,300 +0.20(+8.62%)
Dec 24, 2002 2.340 2.340 2.320 2.320 26,200 +0.10(+4.50%)
Dec 23, 2002 2.500 2.220 1.960 2.220 5,600 +0.02(+0.91%)
Dec 20, 2002 2.500 2.500 1.960 2.200 70,000 -0.32(-12.63%)
Dec 19, 2002 2.470 2.518 2.470 2.518 51,000 +0.05(+1.94%)
Dec 18, 2002 2.480 2.480 2.470 2.470 7,700 +0.00(+0.00%)
Dec 17, 2002 2.470 2.470 2.470 2.470 1,900 +0.02(+0.82%)
Dec 16, 2002 2.430 2.620 2.430 2.450 8,900 -0.05(-2.00%)
Dec 13, 2002 2.900 2.900 2.170 2.500 139,400 -0.40(-13.79%)
Dec 12, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 11, 2002 2.910 2.910 2.900 2.900 4,900 -0.05(-1.69%)
Dec 10, 2002 2.950 2.950 2.950 2.950 1,000 -0.01(-0.34%)
Dec 09, 2002 2.980 2.980 2.910 2.960 11,300 -0.04(-1.33%)
Dec 06, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 05, 2002 3.000 3.000 3.000 3.000 4,400 +0.00(+0.00%)
Dec 04, 2002 3.000 3.000 3.000 3.000 200 -0.01(-0.33%)
Dec 03, 2002 3.010 3.010 3.010 3.010 200 -0.23(-7.10%)
Dec 02, 2002 3.240 3.240 3.240 3.240 0 +0.24(+8.00%)
Nov 27, 2002 3.000 3.000 3.000 3.000 100 -0.16(-5.06%)
Nov 26, 2002 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Nov 25, 2002 2.990 3.160 2.990 3.160 4,900 +0.16(+5.33%)
Nov 22, 2002 2.920 3.000 2.920 3.000 2,100 +0.10(+3.45%)
Nov 21, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 20, 2002 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Nov 19, 2002 2.910 2.910 2.900 2.900 3,400 -0.09(-2.98%)
Nov 18, 2002 2.989 2.989 2.989 2.989 0 +0.00(+0.00%)
Nov 15, 2002 2.989 2.989 2.989 2.989 500 -0.01(-0.37%)
Nov 14, 2002 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
Nov 13, 2002 3.010 3.010 2.750 2.750 1,100 -0.37(-11.86%)
Nov 12, 2002 3.240 3.240 3.120 3.120 800 +0.00(+0.00%)
Nov 11, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 08, 2002 3.130 3.130 3.120 3.120 300 -0.11(-3.41%)
Nov 07, 2002 3.230 3.230 3.230 3.230 40,000 -0.02(-0.62%)
Nov 06, 2002 3.250 3.250 3.250 3.250 6,700 -0.15(-4.41%)
Nov 05, 2002 3.500 3.500 3.400 3.400 2,000 -0.10(-2.86%)
Nov 04, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.