CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20209.9910.389.7010.2310.23606,000
Jul 14, 20209.479.629.199.609.60311,800
Jul 13, 20209.869.879.379.479.47442,200
Jul 10, 20209.479.939.379.709.70412,200
Jul 09, 20209.779.789.339.479.47418,400
Jul 08, 20209.729.969.469.809.80299,200
Jul 07, 202010.2010.209.539.719.71552,400
Jul 06, 202010.1010.6710.0110.3810.38491,100
Jul 02, 202010.2810.589.639.789.78646,500
Jul 01, 202010.0210.339.829.989.98544,300
Jun 30, 20209.5510.179.4710.0910.091,067,200
Jun 29, 202010.2110.319.549.689.68729,300
Jun 26, 20209.1810.489.0310.2510.251,660,400
Jun 25, 20208.839.468.639.469.46598,300
Jun 24, 20209.239.338.899.039.03458,000
Jun 23, 20209.269.499.209.479.47509,900
Jun 22, 20208.969.098.599.079.07456,600
Jun 19, 20209.549.748.879.139.131,969,400
Jun 18, 20208.789.428.619.379.37459,200
Jun 17, 20209.349.348.768.918.91482,400
Jun 16, 20209.219.418.859.289.28678,300
Jun 15, 20208.128.777.838.488.48570,700
Jun 12, 20208.598.698.128.538.53541,100
Jun 11, 20208.148.557.838.048.04985,800
Jun 10, 20209.109.718.938.948.941,017,400
Jun 09, 20209.6810.768.638.898.892,390,600
Jun 08, 20209.5711.329.5011.2711.272,184,200
Jun 05, 20209.149.688.889.209.201,437,800
Jun 04, 20208.388.868.298.578.57973,200
Jun 03, 20207.838.467.818.338.331,073,100
Jun 02, 20207.277.977.277.867.86944,700
Jun 01, 20207.247.776.927.177.17648,400
May 29, 20207.037.376.747.227.221,053,500
May 28, 20207.827.837.017.157.15844,000
May 27, 20207.507.807.127.797.79964,000
May 26, 20206.647.516.477.237.231,151,200
May 22, 20206.206.556.046.286.28644,500
May 21, 20206.256.555.926.226.22817,600
May 20, 20205.666.325.606.256.251,160,000
May 19, 20205.665.865.275.515.51793,800
May 18, 20205.705.985.445.685.681,526,100
May 15, 20205.595.695.345.375.37727,100
May 14, 20204.855.844.625.785.781,086,900
May 13, 20206.086.084.965.015.011,276,900
May 12, 20206.336.516.056.146.14859,400
May 11, 20206.376.425.956.316.31663,000
May 08, 20205.826.665.816.546.54806,300
May 07, 20205.535.785.475.685.68530,300
May 06, 20205.755.865.445.455.45483,900
May 05, 20206.306.605.695.695.69825,000
May 04, 20206.056.345.866.106.10696,400
May 01, 20206.466.676.176.266.26966,000
Apr 30, 20206.326.856.126.766.761,198,400
Apr 29, 20205.956.705.956.506.501,112,800
Apr 28, 20205.076.025.075.795.791,698,900
Apr 27, 20204.354.984.304.914.911,618,000
Apr 24, 20204.364.444.064.334.33761,900
Apr 23, 20204.004.384.004.284.28743,000
Apr 22, 20204.104.174.004.054.05749,900
Apr 21, 20204.064.303.944.034.03821,900
Apr 20, 20204.374.514.104.224.22805,600
Apr 17, 20204.234.554.074.304.301,136,500
Apr 16, 20204.224.263.994.034.031,000,800
Apr 15, 20204.314.454.124.154.151,201,500
Apr 14, 20204.364.894.054.674.672,695,200
Apr 13, 20204.224.623.954.534.531,264,800
Apr 09, 20204.865.004.124.194.191,833,300
Apr 08, 20204.254.934.214.764.761,315,600
Apr 07, 20203.864.673.864.184.181,693,600
Apr 06, 20203.503.653.503.603.60875,200
Apr 03, 20203.553.553.133.333.33702,900
Apr 02, 20203.413.663.313.553.55723,800
Apr 01, 20204.014.013.343.393.391,457,200
Mar 31, 20204.514.684.084.184.18963,300
Mar 30, 20205.075.074.554.594.59822,000
Mar 27, 20205.025.324.905.105.10557,800
Mar 26, 20205.005.644.855.295.29830,600
Mar 25, 20204.815.354.584.894.89800,600
Mar 24, 20204.465.034.414.814.811,272,700
Mar 23, 20204.074.353.714.164.16992,600
Mar 20, 20204.374.724.014.214.212,040,500
Mar 19, 20203.404.343.024.314.312,044,500
Mar 18, 20203.733.962.833.443.441,311,600
Mar 17, 20204.454.453.704.034.032,125,000
Mar 16, 20204.705.154.224.384.381,706,400
Mar 13, 20204.905.854.525.825.821,624,700
Mar 12, 20205.005.104.514.554.551,510,600
Mar 11, 20206.676.675.615.775.771,213,600
Mar 10, 20206.757.226.486.806.801,472,900
Mar 09, 20206.356.596.076.516.511,507,600
Mar 06, 20207.177.436.726.926.921,482,300
Mar 05, 20207.117.377.007.367.36867,900
Mar 04, 20207.567.586.997.307.301,578,200
Mar 03, 20208.078.217.357.437.431,117,100
Mar 02, 20208.138.147.658.048.04768,600
Feb 28, 20207.708.277.688.158.151,111,100
Feb 27, 20207.928.347.517.937.931,448,500
Feb 26, 20208.738.768.028.178.17978,500
Feb 25, 20209.079.158.558.648.64924,700
Feb 24, 20209.049.388.909.049.04644,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...