Conrad Industries Inc (OP: CNRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.