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

Conrad Industries Inc (OP: CNRD )

9.000 -0.130 (-1.42%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 31, 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 (%)
Jun 30, 2004 2.320 2.410 2.320 2.410 1,300 -0.04(-1.63%)
Jun 29, 2004 2.330 2.450 2.330 2.450 4,300 +0.12(+5.15%)
Jun 28, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 25, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 24, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 23, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 22, 2004 2.400 2.400 2.260 2.330 2,400 -0.12(-4.90%)
Jun 21, 2004 2.340 2.450 2.340 2.450 13,900 +0.10(+4.26%)
Jun 18, 2004 2.310 2.350 2.310 2.350 800 +0.02(+0.86%)
Jun 17, 2004 2.238 2.340 2.238 2.330 3,500 +0.10(+4.48%)
Jun 16, 2004 2.160 2.310 2.160 2.230 1,400 +0.03(+1.36%)
Jun 15, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 14, 2004 2.180 2.230 2.180 2.200 1,000 -0.04(-1.79%)
Jun 10, 2004 2.140 2.290 2.140 2.240 1,100 -0.08(-3.45%)
Jun 09, 2004 2.210 2.330 2.210 2.320 3,900 +0.12(+5.45%)
Jun 08, 2004 2.250 2.320 2.100 2.200 6,600 -0.14(-5.98%)
Jun 07, 2004 2.210 2.350 2.210 2.340 6,400 +0.04(+1.74%)
Jun 04, 2004 2.310 2.310 2.300 2.300 2,000 +0.06(+2.68%)
Jun 03, 2004 2.250 2.290 2.240 2.240 1,500 -0.02(-0.88%)
Jun 02, 2004 2.230 2.339 2.190 2.260 4,500 +0.15(+7.11%)
Jun 01, 2004 2.240 2.340 2.100 2.110 9,600 -0.16(-7.05%)
May 28, 2004 2.130 2.272 2.130 2.270 1,200 -0.05(-2.16%)
May 27, 2004 2.240 2.320 2.240 2.320 2,400 +0.02(+0.87%)
May 26, 2004 2.120 2.300 2.120 2.300 2,300 +0.10(+4.55%)
May 25, 2004 2.100 2.260 2.100 2.200 3,900 -0.05(-2.22%)
May 24, 2004 2.261 2.270 2.250 2.250 7,300 -0.05(-2.17%)
May 21, 2004 2.280 2.300 2.280 2.300 1,100 +0.02(+0.88%)
May 20, 2004 2.280 2.280 2.280 2.280 700 +0.01(+0.44%)
May 19, 2004 2.280 2.280 2.270 2.270 900 -0.03(-1.30%)
May 18, 2004 2.230 2.480 2.140 2.300 16,000 +0.18(+8.49%)
May 17, 2004 2.080 2.190 2.080 2.120 2,000 +0.05(+2.42%)
May 14, 2004 2.190 2.190 1.990 2.070 5,700 +0.06(+2.99%)
May 13, 2004 1.980 2.010 1.950 2.010 22,800 +0.01(+0.50%)
May 12, 2004 1.990 2.000 1.990 2.000 13,100 +0.01(+0.50%)
May 11, 2004 1.990 1.990 1.960 1.990 22,500 +0.02(+1.02%)
May 10, 2004 1.990 1.990 1.970 1.970 4,300 -0.02(-1.01%)
May 07, 2004 1.900 2.000 1.890 1.990 3,600 -0.01(-0.50%)
May 06, 2004 2.000 2.050 2.000 2.000 17,300 +0.01(+0.50%)
May 05, 2004 2.000 2.000 1.990 1.990 400 +0.07(+3.65%)
May 04, 2004 1.860 2.000 1.800 1.920 13,700 +0.11(+6.08%)
May 03, 2004 1.890 1.890 1.810 1.810 3,100 -0.11(-5.73%)
Apr 30, 2004 1.920 1.920 1.850 1.920 5,400 +0.01(+0.52%)
Apr 29, 2004 1.950 1.950 1.910 1.910 500 -0.07(-3.49%)
Apr 28, 2004 1.950 1.990 1.950 1.979 3,000 +0.08(+4.16%)
Apr 27, 2004 2.040 2.050 1.900 1.900 24,500 -0.10(-5.00%)
Apr 26, 2004 1.900 2.000 1.900 2.000 64,700 +0.09(+4.71%)
Apr 23, 2004 1.910 1.910 1.910 1.910 1,000 -0.01(-0.52%)
Apr 22, 2004 2.000 2.000 1.750 1.920 10,500 -0.08(-4.00%)
Apr 21, 2004 2.010 2.050 1.910 2.000 20,900 -0.02(-0.99%)
Apr 20, 2004 2.080 2.080 2.010 2.020 5,500 -0.04(-1.94%)
Apr 19, 2004 2.018 2.060 2.018 2.060 4,600 +0.04(+1.98%)
Apr 16, 2004 2.100 2.100 2.020 2.020 30,100 -0.12(-5.61%)
Apr 15, 2004 2.140 2.140 2.120 2.140 1,700 -0.01(-0.47%)
Apr 14, 2004 2.110 2.150 2.110 2.150 1,700 +0.00(+0.00%)
Apr 13, 2004 2.150 2.150 2.110 2.150 7,500 +0.00(+0.00%)
Apr 12, 2004 2.160 2.160 2.150 2.150 300 +0.03(+1.42%)
Apr 08, 2004 2.190 2.190 2.110 2.120 3,900 -0.01(-0.47%)
Apr 07, 2004 2.190 2.190 2.130 2.130 5,100 +0.02(+0.95%)
Apr 06, 2004 2.290 2.290 2.110 2.110 2,800 -0.18(-7.86%)
Apr 05, 2004 2.350 2.450 2.280 2.290 8,200 +0.00(+0.00%)
Apr 02, 2004 2.200 2.290 2.200 2.290 2,500 +0.17(+8.02%)
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.