Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 10:10PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Conns Inc. (CONN)

At 1:00PM ET: 5.87   0.06 (1.03%)

MORE ON CONN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 5.59 5.96 5.50 5.87 309,800 5.87 25-Nov-09 5.69 5.83 5.34 5.81 1,176,600 5.81 24-Nov-09 6.50 6.61 6.33 6.34 312,200 6.34 23-Nov-09 6.60 6.67 6.51 6.55 225,400 6.55 20-Nov-09 6.39 6.59 6.32 6.48 126,800 6.48 19-Nov-09 6.58 6.68 6.41 6.42 149,300 6.42 18-Nov-09 6.60 6.70 6.48 6.52 162,000 6.52 17-Nov-09 6.62 6.69 6.45 6.54 177,900 6.54 16-Nov-09 6.71 6.87 6.55 6.62 269,800 6.62 13-Nov-09 6.80 6.88 6.44 6.51 522,500 6.51 12-Nov-09 6.97 6.99 6.76 6.80 283,800 6.80 11-Nov-09 7.10 7.12 6.86 6.90 175,700 6.90 10-Nov-09 7.12 7.12 6.83 6.90 161,900 6.90 9-Nov-09 6.93 7.24 6.84 7.10 295,500 7.10 6-Nov-09 7.05 7.05 6.80 6.84 275,700 6.84 5-Nov-09 6.59 7.22 6.47 7.02 448,300 7.02 4-Nov-09 6.40 6.68 6.36 6.58 388,100 6.58 3-Nov-09 6.39 6.42 6.31 6.35 291,700 6.35 2-Nov-09 6.35 6.71 6.35 6.41 299,000 6.41 30-Oct-09 6.43 6.57 6.15 6.31 1,089,000 6.31 29-Oct-09 6.75 6.77 6.32 6.50 476,600 6.50 28-Oct-09 6.95 7.16 6.41 6.51 490,100 6.51 27-Oct-09 7.20 7.29 6.77 6.79 373,500 6.79 26-Oct-09 7.53 7.55 7.10 7.15 435,800 7.15 23-Oct-09 7.43 7.67 7.40 7.46 613,000 7.46 22-Oct-09 8.08 8.08 7.27 7.35 756,400 7.35 21-Oct-09 8.11 8.29 7.90 8.01 817,000 8.01 20-Oct-09 9.93 10.00 8.00 8.02 2,572,600 8.02 19-Oct-09 12.64 12.71 11.98 12.04 177,600 12.04 16-Oct-09 12.48 12.78 12.45 12.68 99,500 12.68 15-Oct-09 11.85 12.99 11.85 12.62 162,900 12.62 14-Oct-09 11.49 11.75 11.38 11.75 98,200 11.75 13-Oct-09 11.28 11.35 11.19 11.25 46,900 11.25 12-Oct-09 11.44 11.63 11.24 11.24 144,700 11.24 9-Oct-09 11.13 11.32 11.13 11.30 39,300 11.30 8-Oct-09 11.39 11.45 11.15 11.15 75,700 11.15 7-Oct-09 11.25 11.42 11.17 11.28 86,900 11.28 6-Oct-09 11.17 11.35 10.99 11.19 78,500 11.19 5-Oct-09 10.81 11.13 10.69 11.12 91,500 11.12 2-Oct-09 10.85 10.92 10.70 10.79 65,200 10.79 1-Oct-09 11.21 11.32 10.93 10.99 199,200 10.99 30-Sep-09 11.33 11.33 11.08 11.29 130,800 11.29 29-Sep-09 11.35 11.50 11.20 11.28 77,700 11.28 28-Sep-09 11.34 11.41 11.20 11.32 99,200 11.32 25-Sep-09 11.03 11.34 11.03 11.29 143,800 11.29 24-Sep-09 11.25 11.25 10.98 11.09 153,900 11.09 23-Sep-09 11.37 11.43 11.22 11.22 138,000 11.22 22-Sep-09 11.75 11.75 11.13 11.32 155,000 11.32 21-Sep-09 11.70 11.89 11.42 11.57 100,000 11.57 18-Sep-09 11.86 11.92 11.59 11.75 262,900 11.75 17-Sep-09 11.64 11.90 11.57 11.85 288,200 11.85 16-Sep-09 11.20 11.63 11.15 11.62 186,700 11.62 15-Sep-09 11.40 11.40 10.90 11.13 193,400 11.13 14-Sep-09 11.85 11.85 11.34 11.39 105,300 11.39 11-Sep-09 11.36 12.00 11.22 11.90 249,400 11.90 10-Sep-09 11.32 11.76 11.17 11.38 82,700 11.38 9-Sep-09 11.49 11.74 11.27 11.37 106,100 11.37 8-Sep-09 11.30 11.84 11.25 11.44 224,900 11.44 4-Sep-09 10.76 11.36 10.57 11.24 114,000 11.24 3-Sep-09 10.51 11.01 10.11 10.75 212,900 10.75 2-Sep-09 11.01 11.03 10.39 10.43 146,700 10.43 1-Sep-09 11.20 11.86 10.76 10.97 238,400 10.97 31-Aug-09 11.93 12.00 11.20 11.31 211,000 11.31 28-Aug-09 12.45 12.45 11.90 12.01 159,500 12.01 27-Aug-09 11.89 12.43 11.00 12.39 507,400 12.39 26-Aug-09 12.88 13.18 12.66 13.18 169,900 13.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions