Conrad Industries Inc

CNRD
🏛️ 美国 →
25.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.50 14.50 14.47 14.47 0.0M
2021-12-30 14.39 14.40 14.39 14.40 0.0M
2021-12-29 14.10 14.40 14.00 14.35 0.0M
2021-12-28 14.00 14.50 13.92 14.50 0.0M
2021-12-27 14.10 14.48 14.00 14.48 0.0M
2021-12-23 14.50 14.50 13.96 14.49 0.0M
2021-12-22 14.95 14.96 14.57 14.57 0.0M
2021-12-21 14.40 14.40 14.34 14.34 0.0M
2021-12-20 14.71 14.71 14.71 14.71 0.0M
2021-12-16 15.05 15.05 15.00 15.00 0.0M
2021-12-15 15.05 15.20 14.75 15.20 0.0M
2021-12-08 15.04 15.05 15.04 15.05 0.0M
2021-12-07 14.75 14.75 14.75 14.75 0.0M
2021-12-06 14.80 15.00 14.75 14.75 0.0M
2021-12-03 14.86 15.00 14.79 14.80 0.0M
2021-12-02 15.13 15.13 14.80 14.80 0.0M
2021-12-01 15.25 15.25 15.00 15.00 0.0M
2021-11-30 15.00 15.65 15.00 15.55 0.0M
2021-11-29 15.60 15.60 15.00 15.60 0.0M
2021-11-26 14.79 16.48 14.79 15.23 0.0M
2021-11-24 14.89 15.40 14.89 15.30 0.0M
2021-11-23 14.90 15.70 14.80 15.70 0.0M
2021-11-22 15.75 15.75 14.99 15.45 0.0M
2021-11-19 15.25 15.75 15.25 15.50 0.0M
2021-11-17 14.75 15.50 14.75 15.50 0.0M
2021-11-16 14.75 14.75 14.75 14.75 0.0M
2021-11-15 15.25 15.25 15.25 15.25 0.0M
2021-11-11 15.00 15.00 15.00 15.00 0.0M
2021-11-10 15.38 15.38 15.00 15.00 0.0M
2021-11-09 15.25 15.75 15.25 15.75 0.0M
2021-11-08 15.34 15.34 15.34 15.34 0.0M
2021-11-05 15.50 15.50 15.50 15.50 0.0M
2021-11-04 15.00 15.90 15.00 15.90 0.0M
2021-11-03 15.10 15.75 15.10 15.35 0.0M
2021-11-02 15.00 15.15 15.00 15.15 0.0M
2021-11-01 15.00 16.01 15.00 15.65 0.0M
2021-10-29 15.65 15.65 15.65 15.65 0.0M
2021-10-28 14.90 15.90 14.83 15.00 0.0M
2021-10-27 14.85 14.85 14.85 14.85 0.0M
2021-10-26 15.50 15.50 14.90 14.90 0.0M
2021-10-25 16.79 16.79 15.50 15.50 0.0M
2021-10-22 14.95 15.80 14.76 15.80 0.0M
2021-10-21 15.50 15.50 15.50 15.50 0.0M
2021-10-20 15.50 15.51 15.00 15.00 0.0M
2021-10-19 15.50 15.50 15.25 15.25 0.0M
2021-10-18 15.60 15.60 15.60 15.60 0.0M
2021-10-15 15.60 15.60 15.60 15.60 0.0M
2021-10-14 15.79 15.79 15.39 15.39 0.0M
2021-10-13 15.75 15.75 15.75 15.75 0.0M
2021-10-12 16.30 16.50 15.65 15.65 0.0M
2021-10-08 15.10 16.70 14.66 15.50 0.0M
2021-10-06 15.00 15.05 14.91 14.91 0.0M
2021-10-05 15.00 15.05 15.00 15.05 0.0M
2021-10-04 15.00 15.00 15.00 15.00 0.0M
2021-09-30 15.08 15.08 15.08 15.08 0.0M
2021-09-29 14.92 14.92 14.85 14.85 0.0M
2021-09-27 15.00 15.00 14.95 14.95 0.0M
2021-09-23 15.00 15.00 14.95 14.95 0.0M
2021-09-22 15.25 15.25 15.00 15.00 0.0M
2021-09-21 15.05 15.35 15.05 15.35 0.0M
2021-09-20 15.27 15.27 15.00 15.00 0.0M
2021-09-16 15.25 15.75 15.25 15.50 0.0M
2021-09-15 15.39 15.55 15.30 15.30 0.0M
2021-09-14 15.49 15.49 15.49 15.49 0.0M
2021-09-13 16.00 16.00 16.00 16.00 0.0M
2021-09-09 16.50 16.50 16.50 16.50 0.0M
2021-09-03 16.31 16.51 15.50 15.50 0.0M
2021-09-02 15.80 16.24 15.25 16.00 0.0M
2021-09-01 15.15 15.20 15.15 15.20 0.0M
2021-08-31 15.80 15.89 14.35 15.26 0.0M
2021-08-30 15.67 16.00 15.00 15.00 0.0M
2021-08-27 15.75 16.25 15.70 15.70 0.0M
2021-08-26 16.02 16.45 15.75 15.75 0.0M
2021-08-25 15.00 16.52 15.00 16.52 0.0M
2021-08-24 15.00 15.75 15.00 15.75 0.0M
2021-08-23 15.50 15.50 14.12 14.99 0.0M
2021-08-20 15.50 15.50 15.50 15.50 0.0M
2021-08-19 14.85 15.85 14.85 15.74 0.0M
2021-08-18 15.50 16.10 15.25 15.99 0.0M
2021-08-17 16.25 16.25 15.75 15.75 0.0M
2021-08-16 16.25 16.25 15.75 15.75 0.0M
2021-08-13 15.90 16.25 15.90 15.90 0.0M
2021-08-11 16.01 16.01 16.00 16.00 0.0M
2021-08-10 16.50 16.50 16.40 16.40 0.0M
2021-08-06 16.00 16.25 16.00 16.25 0.0M
2021-08-05 15.90 16.00 15.90 16.00 0.0M
2021-08-04 16.03 16.03 15.65 15.97 0.0M
2021-08-03 15.99 16.70 15.80 16.02 0.0M
2021-07-30 16.00 16.00 16.00 16.00 0.0M
2021-07-26 15.50 16.20 15.50 16.00 0.0M
2021-07-23 16.01 16.01 15.85 15.90 0.0M
2021-07-22 16.01 16.01 16.00 16.00 0.0M
2021-07-21 16.01 16.01 16.00 16.00 0.0M
2021-07-20 15.99 16.50 15.99 16.50 0.0M
2021-07-19 15.99 15.99 15.99 15.99 0.0M
2021-07-16 15.75 15.88 15.75 15.75 0.0M
2021-07-15 16.01 16.01 16.00 16.00 0.0M
2021-07-14 16.01 16.01 16.00 16.00 0.0M
2021-07-13 16.02 16.08 16.00 16.00 0.1M
2021-07-12 16.00 16.25 16.00 16.00 0.0M
2021-07-09 16.00 16.00 16.00 16.00 0.0M
2021-07-08 16.00 16.00 15.75 15.75 0.0M
2021-07-07 16.00 16.69 16.00 16.69 0.0M
2021-07-06 16.00 16.00 16.00 16.00 0.0M
2021-06-30 15.56 15.56 15.40 15.40 0.0M
2021-06-29 15.75 15.75 15.75 15.75 0.0M
2021-06-28 16.70 16.70 15.75 15.75 0.0M
2021-06-25 15.75 16.70 15.75 16.01 0.0M
2021-06-23 14.90 16.99 14.90 15.75 0.0M
2021-06-22 14.65 14.65 14.65 14.65 0.0M
2021-06-21 14.60 14.65 14.60 14.65 0.0M
2021-06-17 14.75 14.99 14.75 14.99 0.0M
2021-06-15 14.10 14.35 13.95 14.30 0.0M
2021-06-14 14.65 14.65 14.65 14.65 0.0M
2021-06-10 14.35 14.35 14.05 14.05 0.0M
2021-06-09 14.75 14.77 14.35 14.35 0.0M
2021-06-07 14.66 14.66 14.66 14.66 0.0M
2021-06-04 14.95 14.99 14.75 14.75 0.0M
2021-06-03 14.60 14.60 14.60 14.60 0.0M
2021-06-02 14.50 14.60 14.50 14.50 0.0M
2021-06-01 13.95 13.95 13.95 13.95 0.0M
2021-05-25 14.75 14.75 14.75 14.75 0.0M
2021-05-24 14.20 14.40 14.00 14.40 0.0M
2021-05-21 14.20 14.20 14.20 14.20 0.0M
2021-05-20 14.00 14.33 14.00 14.33 0.0M
2021-05-19 14.00 14.00 14.00 14.00 0.0M
2021-05-18 14.25 14.25 14.00 14.00 0.0M
2021-05-17 14.00 14.10 14.00 14.00 0.0M
2021-05-14 13.80 14.01 13.70 13.70 0.0M
2021-05-13 14.03 14.03 13.80 13.80 0.0M
2021-05-12 13.80 13.80 13.80 13.80 0.0M
2021-05-11 14.00 14.00 14.00 14.00 0.0M
2021-05-10 14.90 14.99 14.40 14.40 0.0M
2021-05-07 14.00 14.30 13.65 14.30 0.0M
2021-05-06 13.75 13.75 13.60 13.60 0.0M
2021-05-05 13.59 14.00 13.59 13.60 0.0M
2021-05-04 13.89 13.89 13.50 13.50 0.0M
2021-05-03 14.19 14.53 14.00 14.00 0.0M
2021-04-30 14.20 14.20 14.20 14.20 0.0M
2021-04-29 14.30 14.30 14.30 14.30 0.0M
2021-04-28 14.50 14.50 14.25 14.40 0.0M
2021-04-27 14.45 14.89 14.00 14.89 0.0M
2021-04-26 14.00 14.00 13.75 14.00 0.0M
2021-04-23 14.00 14.00 14.00 14.00 0.0M
2021-04-22 14.20 14.20 14.20 14.20 0.0M
2021-04-20 14.50 14.90 14.40 14.40 0.0M
2021-04-16 14.90 14.90 14.90 14.90 0.0M
2021-04-15 13.61 13.75 13.61 13.75 0.0M
2021-04-14 14.00 14.00 14.00 14.00 0.0M
2021-04-13 14.00 14.00 14.00 14.00 0.0M
2021-04-12 14.40 14.40 14.40 14.40 0.0M
2021-04-09 14.25 14.40 14.25 14.40 0.0M
2021-04-08 13.60 13.60 13.60 13.60 0.0M
2021-04-06 14.00 14.00 14.00 14.00 0.0M
2021-04-01 14.00 14.00 14.00 14.00 0.0M
2021-03-31 13.30 13.35 13.30 13.35 0.0M
2021-03-30 12.76 13.25 12.76 13.25 0.0M
2021-03-29 13.25 13.25 13.25 13.25 0.0M
2021-03-26 13.25 13.25 13.25 13.25 0.0M
2021-03-25 13.01 13.01 12.89 13.01 0.0M
2021-03-24 13.25 13.25 13.25 13.25 0.0M
2021-03-23 13.00 13.00 13.00 13.00 0.0M
2021-03-22 12.76 12.76 12.76 12.76 0.0M
2021-03-19 13.25 13.25 13.25 13.25 0.0M
2021-03-18 13.25 13.25 13.25 13.25 0.0M
2021-03-12 13.44 13.44 13.44 13.44 0.0M
2021-03-10 15.00 15.00 12.77 13.25 0.0M
2021-03-09 13.05 13.05 13.01 13.01 0.0M
2021-03-08 13.25 13.25 13.25 13.25 0.0M
2021-03-05 13.00 13.00 13.00 13.00 0.0M
2021-03-03 12.50 13.00 12.50 13.00 0.0M
2021-03-02 13.25 13.25 13.25 13.25 0.0M
2021-03-01 12.50 12.50 12.50 12.50 0.0M
2021-02-26 12.55 12.55 12.35 12.35 0.0M
2021-02-25 12.87 12.87 12.50 12.50 0.0M
2021-02-24 13.41 13.41 12.85 12.85 0.0M
2021-02-23 13.00 13.00 13.00 13.00 0.0M
2021-02-22 13.74 13.74 13.24 13.24 0.0M
2021-02-19 13.98 13.98 13.98 13.98 0.0M
2021-02-17 13.99 13.99 13.99 13.99 0.0M
2021-02-12 13.99 13.99 13.99 13.99 0.0M
2021-02-11 12.95 13.00 12.95 12.95 0.0M
2021-02-10 12.97 12.97 12.97 12.97 0.0M
2021-02-09 12.53 13.00 12.53 13.00 0.0M
2021-02-08 12.88 12.88 12.88 12.88 0.0M
2021-02-04 13.10 13.10 13.10 13.10 0.0M
2021-02-03 12.25 12.85 12.00 12.25 0.0M
2021-02-02 12.50 12.50 12.30 12.30 0.0M
2021-02-01 12.39 12.93 12.03 12.93 0.0M
2021-01-29 12.25 12.40 12.00 12.01 0.0M
2021-01-28 12.80 12.80 12.22 12.22 0.0M
2021-01-26 12.80 13.34 12.80 13.34 0.0M
2021-01-25 13.25 13.25 13.00 13.00 0.0M
2021-01-22 13.00 13.75 13.00 13.75 0.0M
2021-01-21 12.80 12.80 12.80 12.80 0.0M
2021-01-20 12.40 12.40 12.40 12.40 0.0M
2021-01-19 12.44 12.44 12.40 12.40 0.0M
2021-01-14 12.34 12.35 12.34 12.35 0.0M
2021-01-13 12.35 12.53 12.35 12.53 0.0M
2021-01-12 12.35 12.35 12.35 12.35 0.0M
2021-01-11 12.24 12.25 12.24 12.25 0.0M
2021-01-08 11.75 14.00 11.75 14.00 0.0M
2021-01-07 11.54 11.75 11.54 11.75 0.0M
2021-01-06 11.70 11.75 11.70 11.70 0.0M
2021-01-05 11.27 11.75 11.27 11.74 0.0M