Conrad Industries, Inc. (CNRD)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:57PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 may 2024 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | 16,500 |
| 30 abr 2024 | 6.75 | 7.26 | 6.75 | 7.01 | 7.01 | 21,200 |
| 29 abr 2024 | 6.84 | 7.00 | 6.80 | 6.80 | 6.80 | 25,200 |
| 26 abr 2024 | 6.90 | 6.90 | 6.81 | 6.90 | 6.90 | 5,500 |
| 25 abr 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 800 |
| 24 abr 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 8,600 |
| 23 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,700 |
| 22 abr 2024 | 6.85 | 7.00 | 6.83 | 7.00 | 7.00 | 12,800 |
| 19 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20,800 |
| 18 abr 2024 | 7.25 | 7.25 | 6.50 | 7.01 | 7.01 | 7,800 |
| 17 abr 2024 | 7.20 | 7.28 | 7.15 | 7.15 | 7.15 | 3,500 |
| 16 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 abr 2024 | 7.15 | 7.35 | 7.15 | 7.25 | 7.25 | 5,900 |
| 12 abr 2024 | 7.25 | 7.79 | 7.01 | 7.65 | 7.65 | 15,700 |
| 11 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 abr 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 2,200 |
| 09 abr 2024 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1,100 |
| 08 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 900 |
| 05 abr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 100 |
| 04 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 abr 2024 | 7.50 | 7.60 | 7.49 | 7.60 | 7.60 | 2,700 |
| 02 abr 2024 | 8.20 | 8.20 | 6.50 | 7.50 | 7.50 | 22,900 |
| 01 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 27 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,200 |
| 22 mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 200 |
| 21 mar 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2,400 |
| 20 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 19 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 18 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 15 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,400 |
| 14 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 600 |
| 13 mar 2024 | 8.75 | 8.75 | 8.30 | 8.30 | 8.30 | 600 |
| 12 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1,600 |
| 08 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 mar 2024 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 1,800 |
| 05 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,800 |
| 04 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 900 |
| 01 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 feb 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 3,000 |
| 26 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 23 feb 2024 | 7.47 | 7.48 | 7.41 | 7.47 | 7.47 | 3,400 |
| 22 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 21 feb 2024 | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | 800 |
| 20 feb 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2,800 |
| 16 feb 2024 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | 2,600 |
| 15 feb 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 3,400 |
| 14 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,000 |
| 13 feb 2024 | 7.65 | 7.67 | 7.40 | 7.65 | 7.65 | 6,000 |
| 12 feb 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 1,100 |
| 09 feb 2024 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 3,300 |
| 08 feb 2024 | 8.18 | 8.18 | 8.03 | 8.03 | 8.03 | 500 |
| 07 feb 2024 | 8.92 | 8.92 | 8.53 | 8.53 | 8.53 | 1,500 |
| 06 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 800 |
| 05 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| 02 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 01 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
| 31 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 25 ene 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 24 ene 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 300 |
| 23 ene 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 600 |
| 22 ene 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 600 |
| 19 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
| 12 ene 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 11 ene 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 10 ene 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
| 09 ene 2024 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 1,300 |
| 08 ene 2024 | 9.21 | 9.21 | 9.16 | 9.16 | 9.16 | 700 |
| 05 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 04 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 03 ene 2024 | 9.50 | 9.55 | 9.02 | 9.05 | 9.05 | 2,900 |
| 02 ene 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 700 |
| 29 dic 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 28 dic 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 27 dic 2023 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 900 |
| 26 dic 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 22 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| 21 dic 2023 | 8.99 | 11.90 | 8.89 | 11.89 | 11.89 | 5,400 |
| 20 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 dic 2023 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 600 |
| 15 dic 2023 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1,500 |
| 14 dic 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| 13 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 300 |
| 12 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 08 dic 2023 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | 5,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.