Conrad Industries, Inc. (CNRD)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 01, 2024 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | 16,500 |
| Apr 30, 2024 | 6.75 | 7.26 | 6.75 | 7.01 | 7.01 | 21,200 |
| Apr 29, 2024 | 6.84 | 7.00 | 6.80 | 6.80 | 6.80 | 25,200 |
| Apr 26, 2024 | 6.90 | 6.90 | 6.81 | 6.90 | 6.90 | 5,500 |
| Apr 25, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 800 |
| Apr 24, 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 8,600 |
| Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,700 |
| Apr 22, 2024 | 6.85 | 7.00 | 6.83 | 7.00 | 7.00 | 12,800 |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20,800 |
| Apr 18, 2024 | 7.25 | 7.25 | 6.50 | 7.01 | 7.01 | 7,800 |
| Apr 17, 2024 | 7.20 | 7.28 | 7.15 | 7.15 | 7.15 | 3,500 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 15, 2024 | 7.15 | 7.35 | 7.15 | 7.25 | 7.25 | 5,900 |
| Apr 12, 2024 | 7.25 | 7.79 | 7.01 | 7.65 | 7.65 | 15,700 |
| Apr 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 10, 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 2,200 |
| Apr 09, 2024 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1,100 |
| Apr 08, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 900 |
| Apr 05, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 100 |
| Apr 04, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 03, 2024 | 7.50 | 7.60 | 7.49 | 7.60 | 7.60 | 2,700 |
| Apr 02, 2024 | 8.20 | 8.20 | 6.50 | 7.50 | 7.50 | 22,900 |
| Apr 01, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 28, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,200 |
| Mar 22, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 200 |
| Mar 21, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2,400 |
| Mar 20, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 19, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 18, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 15, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,400 |
| Mar 14, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 600 |
| Mar 13, 2024 | 8.75 | 8.75 | 8.30 | 8.30 | 8.30 | 600 |
| Mar 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 11, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1,600 |
| Mar 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 07, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 06, 2024 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 1,800 |
| Mar 05, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,800 |
| Mar 04, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 900 |
| Mar 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 27, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 3,000 |
| Feb 26, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Feb 23, 2024 | 7.47 | 7.48 | 7.41 | 7.47 | 7.47 | 3,400 |
| Feb 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Feb 21, 2024 | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | 800 |
| Feb 20, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2,800 |
| Feb 16, 2024 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | 2,600 |
| Feb 15, 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 3,400 |
| Feb 14, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,000 |
| Feb 13, 2024 | 7.65 | 7.67 | 7.40 | 7.65 | 7.65 | 6,000 |
| Feb 12, 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 1,100 |
| Feb 09, 2024 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 3,300 |
| Feb 08, 2024 | 8.18 | 8.18 | 8.03 | 8.03 | 8.03 | 500 |
| Feb 07, 2024 | 8.92 | 8.92 | 8.53 | 8.53 | 8.53 | 1,500 |
| Feb 06, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 800 |
| Feb 05, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| Feb 02, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Feb 01, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
| Jan 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jan 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jan 24, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 300 |
| Jan 23, 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 600 |
| Jan 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 600 |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
| Jan 12, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jan 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jan 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
| Jan 09, 2024 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 1,300 |
| Jan 08, 2024 | 9.21 | 9.21 | 9.16 | 9.16 | 9.16 | 700 |
| Jan 05, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 04, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 03, 2024 | 9.50 | 9.55 | 9.02 | 9.05 | 9.05 | 2,900 |
| Jan 02, 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 700 |
| Dec 29, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Dec 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| Dec 27, 2023 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 900 |
| Dec 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| Dec 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| Dec 21, 2023 | 8.99 | 11.90 | 8.89 | 11.89 | 11.89 | 5,400 |
| Dec 20, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 18, 2023 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 600 |
| Dec 15, 2023 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1,500 |
| Dec 14, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| Dec 13, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 300 |
| Dec 12, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 11, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| Dec 08, 2023 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | 5,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.