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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 9.100 | 9.100 | 9.000 | 9.000 | 1,058 | -0.13(-1.42%) |
| May 30, 2024 | 9.130 | 9.130 | 9.130 | 9.130 | 125 | -0.12(-1.30%) |
| May 24, 2024 | 9.250 | 5 | +0.50(+5.71%) | |||
| May 23, 2024 | 9.000 | 9.000 | 8.750 | 8.750 | 485 | -0.25(-2.78%) |
| May 22, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 890 | +0.10(+1.12%) |
| May 21, 2024 | 9.250 | 9.250 | 8.900 | 8.900 | 325 | -0.35(-3.78%) |
| May 20, 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 340 | +0.63(+7.31%) |
| May 17, 2024 | 9.498 | 9.665 | 8.620 | 8.620 | 3,000 | -1.38(-13.80%) |
| May 16, 2024 | 8.500 | 10.25 | 8.000 | 10.00 | 7,109 | +2.40(+31.58%) |
| May 15, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 275 | +0.00(+0.00%) |
| May 14, 2024 | 7.550 | 7.600 | 7.550 | 7.600 | 568 | +0.36(+5.01%) |
| May 13, 2024 | 7.237 | 7.237 | 7.237 | 7.237 | 125 | -0.76(-9.53%) |
| May 08, 2024 | 8.000 | 0 | +1.00(+14.29%) | |||
| May 01, 2024 | 7.000 | 52 | -0.01(-0.14%) | |||
| Apr 30, 2024 | 6.750 | 7.260 | 6.750 | 7.010 | 21,168 | +0.21(+3.09%) |
| Apr 29, 2024 | 6.840 | 7.000 | 6.800 | 6.800 | 25,187 | -0.10(-1.45%) |
| Apr 26, 2024 | 6.900 | 6.900 | 6.808 | 6.900 | 5,467 | +0.00(+0.00%) |
| Apr 25, 2024 | 6.800 | 6.900 | 6.800 | 6.900 | 768 | -0.10(-1.43%) |
| Apr 24, 2024 | 7.020 | 7.020 | 7.000 | 7.000 | 8,620 | +0.00(+0.00%) |
| Apr 23, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 10,690 | +0.00(+0.00%) |
| Apr 22, 2024 | 6.850 | 7.000 | 6.825 | 7.000 | 12,770 | +0.00(+0.00%) |
| Apr 19, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 20,780 | -0.01(-0.14%) |
| Apr 18, 2024 | 7.250 | 7.250 | 6.500 | 7.010 | 7,785 | -0.14(-1.96%) |
| Apr 17, 2024 | 7.200 | 7.280 | 7.150 | 7.150 | 3,500 | -0.10(-1.38%) |
| Apr 15, 2024 | 7.250 | 2 | -0.40(-5.23%) | |||
| Apr 12, 2024 | 7.250 | 7.790 | 7.010 | 7.650 | 15,736 | +0.40(+5.52%) |
| Apr 10, 2024 | 7.250 | 0 | -0.25(-3.33%) | |||
| Apr 09, 2024 | 7.375 | 7.500 | 7.375 | 7.500 | 1,125 | +0.40(+5.63%) |
| Apr 08, 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 910 | -0.69(-8.86%) |
| Apr 05, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 135 | +0.19(+2.50%) |
| Apr 03, 2024 | 7.600 | 0 | +0.10(+1.33%) | |||
| Apr 02, 2024 | 8.200 | 8.200 | 6.500 | 7.500 | 22,901 | -1.25(-14.29%) |
| Mar 25, 2024 | 8.750 | 0 | +0.12(+1.45%) | |||
| Mar 22, 2024 | 8.625 | 8.625 | 8.625 | 8.625 | 150 | -0.12(-1.43%) |
| Mar 21, 2024 | 8.500 | 8.750 | 8.500 | 8.750 | 2,445 | +0.44(+5.29%) |
| Mar 15, 2024 | 8.310 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 560 | +0.01(+0.12%) |
| Mar 13, 2024 | 8.750 | 8.750 | 8.300 | 8.300 | 599 | +0.30(+3.75%) |
| Mar 11, 2024 | 8.000 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 8.000 | 0 | +0.40(+5.26%) | |||
| Mar 05, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 2,800 | -0.05(-0.65%) |
| Mar 04, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 850 | +0.15(+2.00%) |
| Feb 27, 2024 | 7.500 | 0 | +0.03(+0.40%) | |||
| Feb 23, 2024 | 7.470 | 0 | +0.06(+0.81%) | |||
| Feb 21, 2024 | 7.410 | 20 | -0.59(-7.37%) | |||
| Feb 20, 2024 | 7.500 | 8.000 | 7.500 | 8.000 | 2,790 | +0.50(+6.67%) |
| Feb 16, 2024 | 7.950 | 7.950 | 7.500 | 7.500 | 2,574 | -0.45(-5.66%) |
| Feb 15, 2024 | 7.500 | 7.950 | 7.500 | 7.950 | 3,419 | +0.30(+3.92%) |
| Feb 14, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
| Feb 13, 2024 | 7.650 | 7.670 | 7.397 | 7.650 | 6,045 | -0.30(-3.77%) |
| Feb 12, 2024 | 7.960 | 7.960 | 7.950 | 7.950 | 1,134 | -0.01(-0.13%) |
| Feb 09, 2024 | 8.040 | 8.040 | 7.960 | 7.960 | 3,300 | -0.07(-0.87%) |
| Feb 08, 2024 | 8.185 | 8.185 | 8.030 | 8.030 | 504 | -0.50(-5.86%) |
| Feb 07, 2024 | 8.916 | 8.916 | 8.530 | 8.530 | 1,474 | -0.24(-2.74%) |
| Feb 06, 2024 | 8.770 | 8.770 | 8.770 | 8.770 | 800 | -0.01(-0.11%) |
| Feb 05, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 100 | +0.00(+0.00%) |
| Feb 01, 2024 | 8.780 | 0 | -0.22(-2.44%) | |||
| Jan 26, 2024 | 9.000 | 0 | -0.20(-2.17%) | |||
| Jan 24, 2024 | 9.200 | 25 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 9.000 | 9.200 | 9.000 | 9.200 | 550 | +0.04(+0.44%) |
| Jan 22, 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 640 | +0.16(+1.78%) |
| Jan 16, 2024 | 9.000 | 0 | -0.16(-1.75%) | |||
| Jan 10, 2024 | 9.160 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2024 | 9.000 | 9.160 | 9.000 | 9.160 | 1,256 | +0.00(+0.00%) |
| Jan 08, 2024 | 9.210 | 9.210 | 9.160 | 9.160 | 700 | +0.11(+1.21%) |
| Jan 03, 2024 | 9.050 | 0 | -0.50(-5.23%) | |||
| Jan 02, 2024 | 9.590 | 9.590 | 9.550 | 9.550 | 685 | +0.05(+0.53%) |
| Dec 29, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 171 | +0.00(+0.00%) |
| Dec 28, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 429 | -0.38(-3.80%) |
| Dec 27, 2023 | 10.00 | 10.00 | 9.875 | 9.875 | 850 | -1.12(-10.15%) |
| Dec 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 105 | +0.49(+4.67%) |
| Dec 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 501 | -1.39(-11.69%) |
| Dec 21, 2023 | 8.990 | 11.90 | 8.890 | 11.89 | 5,445 | +2.89(+32.11%) |
| Dec 18, 2023 | 9.000 | 0 | +1.05(+13.21%) | |||
| Dec 15, 2023 | 7.400 | 7.950 | 7.400 | 7.950 | 1,534 | +0.00(+0.00%) |
| Dec 14, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 200 | +0.56(+7.58%) |
| Dec 13, 2023 | 7.390 | 7.390 | 7.390 | 7.390 | 321 | -0.61(-7.63%) |
| Dec 11, 2023 | 8.000 | 0 | +0.50(+6.67%) | |||
| Dec 08, 2023 | 7.500 | 7.680 | 7.500 | 7.500 | 5,265 | -0.18(-2.34%) |
| Dec 07, 2023 | 7.670 | 7.680 | 7.670 | 7.680 | 4,072 | +0.00(+0.00%) |
| Dec 05, 2023 | 7.680 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 7.680 | 7.680 | 7.680 | 7.680 | 2,215 | +0.37(+5.06%) |
| Nov 30, 2023 | 7.310 | 69 | +0.10(+1.39%) | |||
| Nov 27, 2023 | 7.210 | 0 | -0.09(-1.23%) | |||
| Nov 22, 2023 | 7.300 | 0 | +0.05(+0.69%) | |||
| Nov 21, 2023 | 7.690 | 7.690 | 7.250 | 7.250 | 1,300 | -0.35(-4.61%) |
| Nov 20, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 265 | +0.40(+5.56%) |
| Nov 17, 2023 | 7.180 | 7.200 | 7.180 | 7.200 | 10,137 | -0.35(-4.64%) |
| Nov 16, 2023 | 7.180 | 7.550 | 7.170 | 7.550 | 3,600 | +0.00(+0.00%) |
| Nov 15, 2023 | 7.500 | 7.550 | 7.500 | 7.550 | 1,850 | +0.05(+0.67%) |
| Nov 14, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.03(+0.44%) |
| Nov 09, 2023 | 7.467 | 0 | +0.14(+1.87%) | |||
| Nov 08, 2023 | 7.200 | 7.330 | 7.170 | 7.330 | 1,600 | +0.05(+0.76%) |
| Nov 07, 2023 | 7.275 | 7.275 | 7.275 | 7.275 | 226 | +0.07(+0.90%) |
| Nov 06, 2023 | 7.200 | 7.500 | 7.200 | 7.210 | 1,500 | -0.14(-1.90%) |
| Nov 03, 2023 | 7.350 | 7.400 | 7.300 | 7.350 | 7,450 | -0.05(-0.68%) |
| Nov 02, 2023 | 7.400 | 7.500 | 7.400 | 7.400 | 7,580 | -0.15(-1.99%) |
| Nov 01, 2023 | 7.550 | 7.550 | 7.543 | 7.550 | 1,200 | +0.00(+0.00%) |
| Oct 31, 2023 | 7.550 | 7.550 | 7.550 | 7.550 | 300 | -0.05(-0.66%) |
| Oct 30, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.05(+0.66%) |
| Oct 27, 2023 | 7.600 | 7.610 | 7.550 | 7.550 | 2,575 | -0.05(-0.66%) |
| Oct 26, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 1,050 | +0.00(+0.00%) |
| Oct 25, 2023 | 7.600 | 7.800 | 7.330 | 7.600 | 934 | -0.20(-2.56%) |
| Oct 24, 2023 | 7.900 | 7.900 | 7.800 | 7.800 | 600 | -0.10(-1.27%) |
| Oct 20, 2023 | 7.900 | 0 | -0.05(-0.63%) | |||
| Oct 18, 2023 | 7.950 | 3 | -0.05(-0.62%) | |||
| Oct 17, 2023 | 8.060 | 8.060 | 8.000 | 8.000 | 200 | -0.25(-3.03%) |
| Oct 16, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 600 | +0.35(+4.43%) |
| Oct 12, 2023 | 7.900 | 0 | -0.10(-1.25%) | |||
| Oct 10, 2023 | 8.000 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2023 | 8.240 | 8.240 | 8.000 | 8.000 | 1,656 | -0.10(-1.23%) |
| Oct 06, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 380 | +0.11(+1.38%) |
| Oct 05, 2023 | 8.100 | 8.100 | 7.990 | 7.990 | 350 | +0.44(+5.83%) |
| Oct 04, 2023 | 7.550 | 7.550 | 7.550 | 7.550 | 124 | -0.50(-6.21%) |
| Oct 03, 2023 | 8.180 | 8.180 | 7.550 | 8.050 | 919 | -0.20(-2.42%) |
| Oct 02, 2023 | 8.400 | 8.400 | 8.250 | 8.250 | 6,861 | -0.54(-6.14%) |
| Sep 29, 2023 | 8.400 | 8.790 | 8.400 | 8.790 | 340 | -0.06(-0.68%) |
| Sep 26, 2023 | 8.850 | 0 | +0.35(+4.12%) | |||
| Sep 25, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 1,920 | +0.30(+3.66%) |
| Sep 22, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.00(+0.00%) |
| Sep 21, 2023 | 8.900 | 8.900 | 8.200 | 8.200 | 2,000 | -0.31(-3.64%) |
| Sep 19, 2023 | 8.510 | 0 | -0.47(-5.23%) | |||
| Sep 13, 2023 | 8.980 | 66 | +0.73(+8.85%) | |||
| Sep 11, 2023 | 8.250 | 3 | +0.05(+0.61%) | |||
| Sep 06, 2023 | 8.200 | 0 | -0.10(-1.20%) | |||
| Sep 05, 2023 | 8.200 | 8.300 | 8.200 | 8.300 | 6,680 | +0.05(+0.61%) |
| Aug 29, 2023 | 8.250 | 45 | +0.05(+0.61%) | |||
| Aug 18, 2023 | 8.200 | 10 | -0.11(-1.32%) | |||
| Aug 16, 2023 | 8.310 | 0 | -0.43(-4.92%) | |||
| Aug 15, 2023 | 8.400 | 9.010 | 8.400 | 8.740 | 434 | +0.39(+4.67%) |
| Aug 14, 2023 | 8.500 | 8.500 | 8.350 | 8.350 | 700 | -0.65(-7.22%) |
| Aug 10, 2023 | 9.000 | 0 | +0.25(+2.86%) | |||
| Aug 09, 2023 | 8.490 | 9.000 | 8.350 | 8.750 | 3,915 | -0.26(-2.89%) |
| Aug 08, 2023 | 9.050 | 9.050 | 9.010 | 9.010 | 2,500 | -0.09(-0.99%) |
| Aug 07, 2023 | 9.110 | 9.110 | 9.100 | 9.100 | 1,300 | +0.00(+0.00%) |
| Aug 04, 2023 | 9.100 | 9.100 | 9.100 | 9.100 | 500 | +0.00(+0.00%) |
| Aug 03, 2023 | 9.100 | 9.100 | 9.100 | 9.100 | 900 | -0.17(-1.83%) |
| Aug 02, 2023 | 9.560 | 9.560 | 9.270 | 9.270 | 1,361 | -0.08(-0.86%) |
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.
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.
