Conrad Industries Stock Price History (OTCMKTS:CNRD)

Add to My Stocks
$22.25 $0.05 (0.23%) CNRD stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Conrad Industries stock price data here. Daily open, high, low, and end of day closing price for the company, along with Conrad Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Conrad Industries stock price history chart shows that the stock price was at a low of 4.5 on 13 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0822.2022.2522.1022.25285049.440.62
2016-12-0722.2522.3522.1522.20292249.330.62
2016-12-0522.1022.1022.1022.1045049.110.62
2016-12-0222.0622.0622.0622.0630249.020.62
2016-12-0122.0122.0522.0122.0563449.000.62
2016-11-3022.3022.5022.0122.5080050.000.63
2016-11-2921.5221.5221.5221.5210047.810.60
2016-11-2821.9021.9021.8021.80168248.440.61
2016-11-2521.9021.9021.9021.9021748.670.61
2016-11-240.000.000.0021.700N/AN/A
2016-11-2321.5021.7021.5021.70240948.220.61
2016-11-2221.1521.1521.1521.1528347.000.59
2016-11-2121.5021.5021.5021.5070047.780.60
2016-11-1821.2221.2221.1121.11146746.910.59
2016-11-1721.1021.2221.1021.22403247.160.59
2016-11-1621.2021.2021.0021.20684047.110.59
2016-11-1521.2121.2121.1021.20697447.110.59
2016-11-1422.8022.8021.0021.21580847.130.59
2016-11-1122.9522.9522.9522.9579713.340.55
2016-11-1022.6022.9522.6022.95198313.340.55
2016-11-0922.4522.5122.2622.50301713.080.53
2016-11-0822.3522.4522.0722.4575013.050.53
2016-11-0722.3522.3522.3522.3520012.990.53
2016-11-0422.2522.4521.9022.051007112.820.52
2016-11-0322.2522.3522.2522.3581312.990.53
2016-11-0222.7522.7522.4522.45428213.050.53
2016-11-0123.0023.0522.7522.751551813.230.54
2016-10-3123.5523.5523.0023.3096413.550.55
2016-10-280.000.000.0023.55190N/AN/A
2016-10-2723.5523.5523.5523.5513313.690.56
2016-10-260.000.000.0023.420N/AN/A
2016-10-2523.4123.4223.4123.4272313.620.56
2016-10-2423.5023.5023.4223.42774813.620.56
2016-10-2123.8123.8523.8023.85916813.870.57
2016-10-2023.9024.1023.9024.00640313.950.57
2016-10-190.000.000.0024.5050N/AN/A
2016-10-1823.8524.5023.8524.50603914.240.58
2016-10-170.000.000.0023.8520N/AN/A
2016-10-1424.0024.0023.5023.853825013.870.57
2016-10-1324.9024.9023.5524.0090013.950.57
2016-10-120.000.000.0025.050N/AN/A
2016-10-1124.3025.0524.3025.05289414.560.60
2016-10-1024.0024.0024.0024.0050513.950.57
2016-10-0724.3024.3024.3024.30150014.130.58
2016-10-0624.3424.3424.3024.3047314.130.58
2016-10-050.000.000.0024.350N/AN/A
2016-10-0424.5024.5024.3524.3567914.160.58
2016-10-0324.8025.0024.5024.50131414.240.58
2016-09-3023.9524.7023.9524.7074814.360.59
2016-09-2923.6023.6023.5523.55459013.690.56
2016-09-2823.6023.6023.6023.60107513.720.56
2016-09-2723.7523.7523.7523.7517013.810.56
2016-09-2623.7023.7023.6023.6062713.720.56
2016-09-230.000.000.0023.550N/AN/A
2016-09-2223.7524.0023.4723.55539413.690.56
2016-09-2123.4623.4623.4623.4610013.640.56
2016-09-2023.5423.5823.4623.46148113.640.56
2016-09-1923.5123.5123.5123.5147513.670.56
2016-09-160.000.000.0023.451N/AN/A
2016-09-1523.5023.5023.4523.45109713.630.56
2016-09-1423.5524.0023.5524.00339413.950.57
2016-09-1324.0024.0024.0024.0072613.950.57
2016-09-120.000.000.0024.0014N/AN/A
2016-09-0924.0024.0024.0024.0010013.950.57
2016-09-0824.0024.0024.0024.0025013.950.57
2016-09-0723.5224.0023.5024.00367313.950.57
2016-09-0624.0024.0024.0024.0018213.950.57
2016-09-050.000.000.0024.000N/AN/A
2016-09-0223.9024.0023.5024.00201013.950.57
2016-09-0123.9024.0023.9023.93267013.910.57
2016-08-3123.8523.9023.8523.90428013.900.57
2016-08-3024.2524.2523.9023.90108313.900.57
2016-08-2924.1024.1024.1024.1027314.010.57
2016-08-2624.2024.2524.2024.2520214.100.58
2016-08-2524.0224.0224.0024.0020013.950.57
2016-08-2423.6524.2523.6524.25417214.100.58
2016-08-230.000.000.0024.150N/AN/A
2016-08-2223.5324.2523.5324.25268214.100.58
2016-08-1923.5823.5823.5323.5320013.680.56
2016-08-1823.5823.5823.5823.58100013.710.56
2016-08-1723.2524.0023.2524.00350413.950.57
2016-08-1622.7524.5022.7523.86390813.870.57
2016-08-1522.2522.5022.2522.5032813.390.49
2016-08-1222.1322.1422.0322.03207213.110.48
2016-08-1122.2822.2822.2822.2826113.260.48
2016-08-1022.5022.5022.2522.2575413.240.48
2016-08-0922.2522.5022.2522.50150013.390.49
2016-08-0822.2522.2522.0722.25211713.240.48
2016-08-0522.2022.2022.0722.0741013.140.48
Get more Data

Conrad Industries Stock Chart

View CNRD PE ratio, PS ratio stocks charts and compare with peers.
CNRD Chart
Note: Compare Conrad Industries stock price history with the index and industry peers.

Conrad Industries Historical Prices: Past 5 years

Max Stock Price 42.74 Apr 01,2014
Min Stock Price 14.36 Dec 12,2011
Avg Stock Price 26.33

Conrad Industries Historical PE ratio: Past 5 years

Max PE Ratio 50 Nov 30,2016
Min PE Ratio 4.9 Jul 26,2012
Avg PE Ratio 8.71

Conrad Industries Historical PS ratio: Past 5 years

Max PS Ratio 0.86 Nov 14,2013
Min PS Ratio 0.38 Jul 03,2012
Avg PS Ratio 0.58

CNRD Industry Peers

Company Price Change (%)
Wesco Aircraft (WAIR)15.150.05 (0.33%)
Engility (EGL)38.350.64 (1.7%)
Huntington Ingalls Industries (HII)183.940.07 (0.04%)
Bytler National (BUKS)0.210 (0%)
Northrop Grumman (NOC)247.140.7 (0.28%)
Safran Sa (SAFRY)17.930.29 (1.64%)
Textron (TXT)48.440.78 (1.64%)

We provide Conrad Industries historical quotes along with PE ratio and PS ratio for doing Conrad Industries fundamental analysis. The price movement is easily depicted in the Conrad Industries stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CNRD saw an opening price of 22.25, and a closing price of 22.2 on 07 Dec, 2016. Looking at Conrad Industries stock market history data, the P/S ratio was at a low of 0.2 on 06 Jul, 2009. .