CONRAD INDUSTRIES INC - Price History
Monthly price history for CNRD (CONRAD INDUSTRIES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7 | $7 |
| April 2024 | $7.01 | $7.01 |
| March 2024 | $8.75 | $8.75 |
| February 2024 | $7.50 | $7.50 |
| January 2024 | $9 | $9 |
| December 2023 | $9.50 | $9.50 |
| November 2023 | $7.31 | $7.31 |
| October 2023 | $7.55 | $7.55 |
| September 2023 | $8.79 | $8.79 |
| August 2023 | $8.25 | $8.25 |
| July 2023 | $10.12 | $10.12 |
| June 2023 | $11.11 | $11.11 |
| May 2023 | $12.95 | $12.95 |
| April 2023 | $13.70 | $13.70 |
| March 2023 | $14.23 | $14.23 |
| February 2023 | $14.25 | $14.25 |
| January 2023 | $15.99 | $15.99 |
| December 2022 | $16.75 | $16.75 |
| November 2022 | $16.98 | $16.98 |
| October 2022 | $17.15 | $17.15 |
| September 2022 | $16.95 | $16.95 |
| August 2022 | $16.97 | $16.97 |
| July 2022 | $16.80 | $16.80 |
| June 2022 | $16.50 | $16.50 |
| May 2022 | $16.75 | $16.75 |
| April 2022 | $16.05 | $16.05 |
| March 2022 | $16.10 | $16.10 |
| February 2022 | $15.50 | $15.50 |
| January 2022 | $15.39 | $15.39 |
| December 2021 | $14.40 | $14.40 |
| November 2021 | $15.55 | $15.55 |
| October 2021 | $15.65 | $15.65 |
| September 2021 | $15.08 | $15.08 |
| August 2021 | $15.26 | $15.26 |
| July 2021 | $16 | $16 |
| June 2021 | $15.40 | $15.40 |
| May 2021 | $14.75 | $14.75 |
| April 2021 | $14.20 | $14.20 |
| March 2021 | $13.35 | $13.35 |
| February 2021 | $12.35 | $12.35 |
| January 2021 | $12.01 | $12.01 |
| December 2020 | $11.47 | $11.47 |
| November 2020 | $11 | $11 |
| October 2020 | $11.90 | $11.90 |
| September 2020 | $12 | $12 |
| August 2020 | $11.80 | $11.80 |
| July 2020 | $10 | $10 |
| June 2020 | $9.22 | $9.22 |
| May 2020 | $9.35 | $9.35 |
| April 2020 | $9.70 | $9.70 |
| March 2020 | $9 | $9 |
| February 2020 | $11.10 | $11.10 |
| January 2020 | $11.25 | $11.25 |
| December 2019 | $11.34 | $11.34 |
| November 2019 | $10 | $10 |
| October 2019 | $9.90 | $9.90 |
| September 2019 | $10.50 | $10.50 |
| August 2019 | $11.96 | $11.96 |
| July 2019 | $13.35 | $13.35 |
| June 2019 | $14 | $14 |
| May 2019 | $13.60 | $13.60 |
| April 2019 | $14.26 | $14.26 |
| March 2019 | $14.72 | $14.72 |
| February 2019 | $15.99 | $15.99 |
| January 2019 | $13.83 | $13.83 |
| December 2018 | $13.15 | $13.15 |
| November 2018 | $16 | $16 |
| October 2018 | $17.75 | $17.75 |
| September 2018 | $19 | $19 |
| August 2018 | $18.51 | $18.51 |
| July 2018 | $17.60 | $17.60 |
| June 2018 | $17.35 | $17.35 |
| May 2018 | $16.70 | $16.70 |
| April 2018 | $16.59 | $16.59 |
| March 2018 | $16.98 | $16.98 |
| February 2018 | $17.30 | $17.30 |
| January 2018 | $18.90 | $18.90 |
| December 2017 | $16.70 | $16.70 |
| November 2017 | $17.75 | $17.75 |
| October 2017 | $18.58 | $18.58 |
| September 2017 | $18.40 | $18.40 |
| August 2017 | $17.35 | $17.35 |
| July 2017 | $18.25 | $18.25 |
| June 2017 | $17.47 | $17.47 |
| May 2017 | $17.50 | $17.50 |
| April 2017 | $19.45 | $19.45 |
| March 2017 | $19.60 | $19.60 |
| February 2017 | $21.37 | $21.37 |
| January 2017 | $21.80 | $21.80 |
| December 2016 | $21.36 | $21.36 |
| November 2016 | $22.50 | $22.50 |
| October 2016 | $23.19 | $23.30 |
| September 2016 | $24.58 | $24.70 |
| August 2016 | $23.79 | $23.90 |
| July 2016 | $21.96 | $22.15 |
| June 2016 | $21.06 | $21.25 |
| May 2016 | $21.71 | $21.90 |
| April 2016 | $21 | $21.29 |
| March 2016 | $18.89 | $19.15 |
| February 2016 | $17.85 | $18.20 |
| January 2016 | $18.49 | $18.85 |
| December 2015 | $21.78 | $22.20 |
| November 2015 | $22.02 | $22.45 |
| October 2015 | $21.43 | $22.10 |
| September 2015 | $21.58 | $22.25 |
| August 2015 | $22.11 | $22.80 |
| July 2015 | $28.72 | $29.95 |
| June 2015 | $28.87 | $30.10 |
| May 2015 | $29.80 | $31.08 |
| April 2015 | $28.94 | $30.42 |
| March 2015 | $29.49 | $31 |
| February 2015 | $29.25 | $31 |
| January 2015 | $28.79 | $30.51 |
| December 2014 | $33.03 | $35 |
| November 2014 | $30.22 | $32.95 |
| October 2014 | $35.08 | $38.25 |
| September 2014 | $34.85 | $38 |
| August 2014 | $34.85 | $38 |
| July 2014 | $33.96 | $37.03 |
| June 2014 | $35.31 | $38.50 |
| May 2014 | $36.41 | $39.70 |
| April 2014 | $36.41 | $39.70 |
| March 2014 | $36.41 | $39.70 |
| February 2014 | $34.85 | $38 |
| January 2014 | $34.58 | $37.71 |
| December 2013 | $33.86 | $36.92 |
| November 2013 | $33.70 | $36.75 |
| October 2013 | $28.59 | $32.90 |
| September 2013 | $26.50 | $30.49 |
| August 2013 | $26.07 | $30 |
| July 2013 | $25.86 | $29.75 |
| June 2013 | $24.33 | $28 |
| May 2013 | $23.46 | $27 |
| April 2013 | $23.42 | $26.95 |
| March 2013 | $20.42 | $23.50 |
| February 2013 | $19.95 | $22.96 |
| January 2013 | $18.24 | $20.99 |
| December 2012 | $16.08 | $18.50 |
| November 2012 | $14.82 | $18.95 |
| October 2012 | $13.86 | $17.72 |
| September 2012 | $13.69 | $17.50 |
| August 2012 | $12.52 | $16 |
| July 2012 | $11.73 | $15 |
| June 2012 | $11.73 | $15 |
| May 2012 | $12.86 | $16.44 |
| April 2012 | $13.95 | $17.83 |
| March 2012 | $13.99 | $17.89 |
| February 2012 | $12.48 | $15.96 |
| January 2012 | $11.71 | $14.97 |
| December 2011 | $11.65 | $14.90 |
| November 2011 | $11.54 | $14.75 |
| October 2011 | $11.93 | $15.25 |
| September 2011 | $10.72 | $13.70 |
| August 2011 | $10.56 | $13.50 |
| July 2011 | $10.40 | $13.29 |
| June 2011 | $10.32 | $13.19 |
| May 2011 | $10.17 | $13 |
| April 2011 | $10.56 | $13.50 |
| March 2011 | $11.15 | $14.25 |
| February 2011 | $9.19 | $11.75 |
| January 2011 | $8.84 | $11.30 |
| December 2010 | $7.63 | $9.75 |
| November 2010 | $7.86 | $10.05 |
| October 2010 | $7.04 | $9 |
| September 2010 | $6.45 | $8.25 |
| August 2010 | $5.87 | $7.50 |
| July 2010 | $5.36 | $6.85 |
| June 2010 | $5.08 | $6.50 |
| May 2010 | $5.55 | $7.10 |
| April 2010 | $5.87 | $7.50 |
| March 2010 | $6.22 | $7.95 |
| February 2010 | $6.26 | $8 |
| January 2010 | $5.87 | $7.50 |
| December 2009 | $5.90 | $7.55 |
| November 2009 | $5.87 | $7.50 |
| October 2009 | $6.06 | $7.75 |
| September 2009 | $5.63 | $7.20 |
| August 2009 | $4.58 | $5.86 |
| July 2009 | $4.93 | $6.30 |
| June 2009 | $4.69 | $6 |
| May 2009 | $5.28 | $6.75 |
| April 2009 | $4.69 | $6 |
| March 2009 | $4.07 | $5.20 |
| February 2009 | $3.75 | $4.80 |
| January 2009 | $3.91 | $5 |
| December 2008 | $4.11 | $5.25 |
| November 2008 | $4.89 | $6.25 |
| October 2008 | $7.86 | $10.05 |
| September 2008 | $9.31 | $11.90 |
| August 2008 | $9.78 | $12.50 |
| July 2008 | $9.39 | $12 |
| June 2008 | $10.24 | $13.09 |
| May 2008 | $9.19 | $11.75 |
| April 2008 | $9.70 | $12.40 |
| March 2008 | $10.56 | $13.50 |
| February 2008 | $10.81 | $13.82 |
| January 2008 | $10.79 | $13.80 |
| December 2007 | $11.73 | $15 |
| November 2007 | $12.59 | $16.10 |
| October 2007 | $13.76 | $17.59 |
| September 2007 | $13.49 | $17.25 |
| August 2007 | $11.65 | $14.90 |
| July 2007 | $10.56 | $13.50 |
| June 2007 | $10.01 | $12.80 |
| May 2007 | $10.21 | $13.05 |
| April 2007 | $7.74 | $9.90 |
| March 2007 | $4.69 | $6 |
| February 2007 | $4.62 | $5.90 |
| January 2007 | $4.38 | $5.60 |
| December 2006 | $4.77 | $6.10 |
| November 2006 | $3.87 | $4.95 |
| October 2006 | $3.05 | $3.90 |
| September 2006 | $3.09 | $3.95 |
| August 2006 | $3.03 | $3.88 |
| July 2006 | $3.05 | $3.90 |
| June 2006 | $2.74 | $3.50 |
| May 2006 | $2.23 | $2.85 |
| April 2006 | $2.21 | $2.83 |
| March 2006 | $1.99 | $2.55 |
| February 2006 | $1.49 | $1.90 |
| January 2006 | $1.49 | $1.90 |
| December 2005 | $1.41 | $1.80 |
| November 2005 | $1.45 | $1.85 |
| October 2005 | $1.50 | $1.92 |
| September 2005 | $1.64 | $2.10 |
| August 2005 | $1.10 | $1.40 |
| July 2005 | $0.91 | $1.16 |
| June 2005 | $1.02 | $1.30 |
| May 2005 | $1.04 | $1.33 |
| April 2005 | $1.10 | $1.40 |
| March 2005 | $1.08 | $1.38 |
| February 2005 | $1.50 | $1.92 |
| January 2005 | $1.72 | $2.20 |
| December 2004 | $1.82 | $2.32 |
| November 2004 | $1.45 | $1.85 |
| October 2004 | $1.45 | $1.85 |
| September 2004 | $1.50 | $1.92 |
| August 2004 | $1.64 | $2.09 |
| July 2004 | $1.82 | $2.33 |
| June 2004 | $1.88 | $2.41 |
| May 2004 | $1.78 | $2.27 |
| April 2004 | $1.50 | $1.92 |
| March 2004 | $1.76 | $2.25 |
| February 2004 | $1.82 | $2.32 |
| January 2004 | $2.35 | $3 |
| December 2003 | $2.34 | $2.99 |
| November 2003 | $2.26 | $2.89 |
| October 2003 | $1.88 | $2.40 |
| September 2003 | $1.93 | $2.47 |
| August 2003 | $2.10 | $2.69 |
| July 2003 | $2.35 | $3 |
| June 2003 | $1.88 | $2.41 |
| May 2003 | $2.17 | $2.78 |
| April 2003 | $2.23 | $2.85 |
| March 2003 | $2.07 | $2.65 |
| February 2003 | $2.10 | $2.69 |
| January 2003 | $1.99 | $2.55 |
| December 2002 | $1.97 | $2.52 |
| November 2002 | $2.53 | $3.24 |
| October 2002 | $2.74 | $3.50 |
| September 2002 | $2.66 | $3.40 |
| August 2002 | $2.89 | $3.70 |
| July 2002 | $2.90 | $3.70 |
| June 2002 | $2.93 | $3.75 |
| May 2002 | $3.68 | $4.70 |
| April 2002 | $3.95 | $5.05 |
| March 2002 | $3.95 | $5.05 |
| February 2002 | $2.75 | $3.52 |
| January 2002 | $3.25 | $4.15 |
| December 2001 | $4.03 | $5.15 |
| November 2001 | $4.01 | $5.13 |
| October 2001 | $4.85 | $6.20 |
| September 2001 | $4.18 | $5.35 |
| August 2001 | $5.40 | $6.90 |
| July 2001 | $4.58 | $5.85 |
| June 2001 | $5.28 | $6.75 |
| May 2001 | $6.26 | $8 |
| April 2001 | $5.08 | $6.50 |
| March 2001 | $5.28 | $6.75 |
| February 2001 | $5.48 | $7 |
| January 2001 | $5.82 | $7.44 |
| December 2000 | $4.50 | $5.75 |
| November 2000 | $4.50 | $5.75 |
| October 2000 | $5.18 | $6.62 |
| September 2000 | $6.21 | $7.94 |
| August 2000 | $7.43 | $9.50 |
| July 2000 | $4.69 | $6 |
| June 2000 | $5.08 | $6.50 |
| May 2000 | $4.50 | $5.75 |
| April 2000 | $3.13 | $4 |
| March 2000 | $3.52 | $4.50 |
| February 2000 | $2.74 | $3.50 |
| January 2000 | $2.74 | $3.50 |
| December 1999 | $2.54 | $3.25 |
| November 1999 | $3.32 | $4.25 |
| October 1999 | $3.45 | $4.41 |
| September 1999 | $4.11 | $5.25 |
| August 1999 | $4.01 | $5.12 |
| July 1999 | $4.25 | $5.44 |
| June 1999 | $3.91 | $5 |
| May 1999 | $3.96 | $5.06 |
| April 1999 | $4.69 | $6 |
| March 1999 | $2.84 | $3.62 |
| February 1999 | $2.69 | $3.44 |
| January 1999 | $3.67 | $4.69 |
| December 1998 | $3.06 | $3.91 |
| November 1998 | $4.20 | $5.38 |
| October 1998 | $5.48 | $7 |
| September 1998 | $5.48 | $7 |
| August 1998 | $3.23 | $4.12 |
| July 1998 | $6.84 | $8.75 |
| June 1998 | $8.90 | $11.38 |
CNRD
Price: $7
52 week price:
Earnings Per Share: 0.02 USD
P/E Ratio: 268
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1033
Ebitda: 31.8 millionMarket Capitalization: 39.1 million
Average Dividend Frequency: 4