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

Conrad Industries Inc (OP: CNRD )

8.800 -0.200 (-2.22%)
Streaming Delayed Price Updated: 2:26 PM 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 (%)
Nov 28, 2003 2.889 2.889 2.889 2.889 0 +0.00(+0.00%)
Nov 26, 2003 2.850 2.900 2.850 2.889 5,395 +0.11(+3.92%)
Nov 25, 2003 2.660 2.800 2.660 2.780 3,307 +0.13(+4.91%)
Nov 24, 2003 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Nov 21, 2003 2.650 2.650 2.650 2.650 500 +0.01(+0.38%)
Nov 20, 2003 2.741 2.741 2.629 2.640 3,200 -0.02(-0.71%)
Nov 19, 2003 2.650 2.721 2.389 2.659 1,200 +0.06(+2.27%)
Nov 18, 2003 2.610 2.610 2.600 2.600 300 -0.15(-5.45%)
Nov 17, 2003 2.750 2.750 2.750 2.750 500 +0.15(+5.73%)
Nov 14, 2003 2.550 2.780 2.550 2.601 1,825 -0.15(-5.42%)
Nov 13, 2003 2.750 2.790 2.580 2.750 6,980 +0.00(+0.00%)
Nov 12, 2003 2.650 2.750 2.650 2.750 15,000 +0.10(+3.77%)
Nov 11, 2003 2.490 2.650 2.480 2.650 10,366 +0.26(+10.88%)
Nov 10, 2003 2.300 2.390 2.300 2.390 600 +0.05(+2.14%)
Nov 07, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Nov 06, 2003 2.350 2.350 2.340 2.340 3,150 -0.25(-9.62%)
Nov 05, 2003 2.589 2.589 2.589 2.589 100 +0.00(+0.00%)
Nov 04, 2003 2.589 2.589 2.589 2.589 100 -0.05(-1.93%)
Nov 03, 2003 2.270 2.640 2.270 2.640 2,608 +0.24(+10.05%)
Oct 31, 2003 2.399 2.399 2.399 2.399 0 +0.00(+0.00%)
Oct 30, 2003 2.399 2.399 2.399 2.399 0 +0.00(+0.00%)
Oct 29, 2003 2.399 2.399 2.399 2.399 200 +0.12(+5.22%)
Oct 28, 2003 2.280 2.280 2.280 2.280 300 +0.00(+0.00%)
Oct 27, 2003 2.280 2.280 2.280 2.280 700 -0.13(-5.39%)
Oct 24, 2003 2.410 2.410 2.410 2.410 100 +0.15(+6.64%)
Oct 23, 2003 2.300 2.300 2.260 2.260 25,400 -0.06(-2.59%)
Oct 22, 2003 2.350 2.470 2.300 2.320 1,800 +0.05(+2.20%)
Oct 21, 2003 2.260 2.270 2.260 2.270 3,600 -0.08(-3.40%)
Oct 20, 2003 2.400 2.400 2.350 2.350 400 +0.09(+3.98%)
Oct 17, 2003 2.260 2.260 2.260 2.260 500 -0.03(-1.31%)
Oct 16, 2003 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Oct 15, 2003 2.300 2.300 2.280 2.290 2,200 +0.00(+0.00%)
Oct 14, 2003 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Oct 13, 2003 2.290 2.290 2.250 2.290 4,000 -0.10(-4.18%)
Oct 10, 2003 2.320 2.390 2.250 2.390 12,200 +0.07(+3.02%)
Oct 09, 2003 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
Oct 08, 2003 2.320 2.320 2.320 2.320 1,700 -0.07(-2.93%)
Oct 07, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Oct 06, 2003 2.390 2.390 2.320 2.390 5,300 +0.04(+1.70%)
Oct 03, 2003 2.340 2.350 2.340 2.350 2,000 +0.02(+0.86%)
Oct 02, 2003 2.330 2.330 2.320 2.330 4,000 -0.11(-4.51%)
Oct 01, 2003 2.430 2.440 2.430 2.440 2,500 -0.03(-1.21%)
Sep 30, 2003 2.420 2.740 2.400 2.470 29,150 +0.12(+5.11%)
Sep 29, 2003 2.350 2.350 2.350 2.350 100 +0.03(+1.29%)
Sep 26, 2003 2.389 2.389 2.320 2.320 1,000 -0.03(-1.23%)
Sep 25, 2003 2.320 2.349 2.320 2.349 2,500 -0.00(-0.04%)
Sep 24, 2003 2.400 2.400 2.250 2.350 4,700 -0.05(-2.08%)
Sep 23, 2003 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Sep 22, 2003 2.400 2.400 2.400 2.400 4,500 +0.00(+0.00%)
Sep 19, 2003 2.400 2.410 2.400 2.400 3,400 -0.02(-0.79%)
Sep 18, 2003 2.401 2.420 2.400 2.419 1,500 -0.01(-0.45%)
Sep 17, 2003 2.410 2.430 2.410 2.430 2,700 +0.02(+0.83%)
Sep 16, 2003 2.450 2.460 2.400 2.410 1,400 -0.04(-1.63%)
Sep 15, 2003 2.530 2.530 2.450 2.450 2,100 -0.08(-3.20%)
Sep 12, 2003 2.530 2.531 2.530 2.531 900 -0.09(-3.36%)
Sep 11, 2003 2.620 2.620 2.619 2.619 400 +0.09(+3.52%)
Sep 10, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Sep 09, 2003 2.530 2.530 2.530 2.530 100 +0.00(+0.00%)
Sep 08, 2003 2.530 2.530 2.520 2.530 2,000 +0.00(+0.00%)
Sep 05, 2003 2.530 2.530 2.530 2.530 900 +0.00(+0.00%)
Sep 04, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Sep 03, 2003 2.530 2.530 2.530 2.530 2,100 -0.01(-0.39%)
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.