CONN Historical Prices | Conn's, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Conns Inc. (CONN)

-NasdaqGS

48.21 1.28(2.73%) May 17, 4:00PM EDT|After Hours : 48.21 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.14	48.51	47.05	48.21	412,200	48.21
May 16, 2013	47.95	47.96	46.80	46.93	551,100	46.93
May 15, 2013	47.61	48.56	47.46	47.90	546,900	47.90
May 14, 2013	48.25	48.93	47.19	48.00	460,800	48.00
May 13, 2013	46.01	48.81	45.80	48.33	587,000	48.33
May 10, 2013	45.09	48.21	44.94	45.94	924,800	45.94
May 9, 2013	45.12	45.29	44.18	44.54	381,900	44.54
May 8, 2013	44.43	45.52	44.34	45.07	559,400	45.07
May 7, 2013	44.36	44.89	43.64	44.59	380,800	44.59
May 6, 2013	43.14	44.31	42.06	44.07	474,000	44.07
May 3, 2013	43.19	43.97	42.28	43.01	771,500	43.01
May 2, 2013	42.25	42.70	40.85	42.56	1,207,700	42.56
May 1, 2013	43.02	43.12	40.81	41.96	695,800	41.96
Apr 30, 2013	43.50	43.72	42.67	43.31	752,900	43.31
Apr 29, 2013	44.48	44.96	43.46	43.56	400,400	43.56
Apr 26, 2013	44.82	44.92	44.18	44.35	433,500	44.35
Apr 25, 2013	44.13	45.18	43.82	44.86	608,800	44.86
Apr 24, 2013	43.34	44.32	43.00	43.82	494,000	43.82
Apr 23, 2013	41.50	42.69	41.30	42.42	366,100	42.42
Apr 22, 2013	41.42	42.24	40.75	41.22	463,800	41.22
Apr 19, 2013	39.85	41.95	39.81	41.42	468,300	41.42
Apr 18, 2013	41.20	41.48	39.51	39.96	319,100	39.96
Apr 17, 2013	41.21	41.42	40.51	41.02	455,200	41.02
Apr 16, 2013	41.63	41.94	41.20	41.34	583,000	41.34
Apr 15, 2013	43.69	43.74	40.78	41.23	651,900	41.23
Apr 12, 2013	44.06	44.50	43.02	43.79	340,600	43.79
Apr 11, 2013	43.37	44.38	43.12	43.98	524,200	43.98
Apr 10, 2013	42.70	43.45	42.34	43.37	396,400	43.37
Apr 9, 2013	42.70	43.25	42.41	42.70	466,900	42.70
Apr 8, 2013	43.94	44.83	42.32	42.70	912,700	42.70
Apr 5, 2013	43.24	44.77	42.22	43.72	1,661,100	43.72
Apr 4, 2013	39.85	44.91	39.05	44.11	1,884,000	44.11
Apr 3, 2013	40.40	41.36	37.60	39.01	2,867,100	39.01
Apr 2, 2013	35.89	36.75	35.58	36.08	665,500	36.08
Apr 1, 2013	36.23	36.41	35.06	35.28	546,500	35.28
Mar 28, 2013	35.13	36.11	34.92	35.94	425,800	35.94
Mar 27, 2013	35.52	35.68	34.76	35.05	398,600	35.05
Mar 26, 2013	36.00	36.13	35.26	35.71	274,700	35.71
Mar 25, 2013	36.42	36.68	35.87	35.97	382,800	35.97
Mar 22, 2013	36.55	36.68	35.79	36.21	321,600	36.21
Mar 21, 2013	36.96	37.06	35.83	36.46	351,800	36.46
Mar 20, 2013	36.41	37.51	36.13	36.88	371,000	36.88
Mar 19, 2013	36.88	37.00	35.14	36.10	569,600	36.10
Mar 18, 2013	36.50	36.75	36.05	36.61	255,500	36.61
Mar 15, 2013	36.47	37.00	35.78	36.74	921,700	36.74
Mar 14, 2013	35.93	37.91	35.90	36.46	1,250,900	36.46
Mar 13, 2013	34.32	35.96	34.10	35.85	844,100	35.85
Mar 12, 2013	34.28	34.80	34.15	34.29	448,100	34.29
Mar 11, 2013	33.11	34.33	31.02	34.17	500,700	34.17
Mar 8, 2013	34.00	34.15	33.42	33.79	469,000	33.79
Mar 7, 2013	33.52	34.00	33.03	33.69	329,900	33.69
Mar 6, 2013	33.94	33.98	33.33	33.45	307,800	33.45
Mar 5, 2013	34.33	34.64	33.44	33.74	600,800	33.74
Mar 4, 2013	33.00	34.24	33.00	34.09	654,600	34.09
Mar 1, 2013	32.14	33.72	31.93	33.18	627,900	33.18
Feb 28, 2013	32.13	32.84	31.58	32.04	349,900	32.04
Feb 27, 2013	30.26	32.87	30.26	32.26	673,600	32.26
Feb 26, 2013	29.84	30.60	29.65	30.22	346,700	30.22
Feb 25, 2013	30.41	30.61	29.63	29.65	249,000	29.65
Feb 22, 2013	30.69	30.71	30.02	30.41	257,400	30.41
Feb 21, 2013	31.11	31.11	30.28	30.46	342,400	30.46
Feb 20, 2013	31.81	31.90	31.00	31.02	220,000	31.02
Feb 19, 2013	31.26	31.99	31.11	31.81	315,100	31.81
Feb 15, 2013	31.12	31.94	30.60	31.10	416,700	31.10
Feb 14, 2013	31.53	31.79	30.87	31.20	433,600	31.20
Feb 13, 2013	31.88	31.92	31.39	31.68	339,700	31.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CONN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Conns Inc. (CONN)