CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 12, 2018	32.50	33.41	31.16	31.88	31.88	435,800
Oct 11, 2018	32.28	33.38	31.59	31.67	31.67	400,700
Oct 10, 2018	33.46	33.76	31.89	32.34	32.34	406,000
Oct 09, 2018	33.80	34.88	33.31	33.51	33.51	313,100
Oct 08, 2018	33.49	34.27	33.18	33.91	33.91	386,300
Oct 05, 2018	34.00	34.83	33.08	33.65	33.65	282,800
Oct 04, 2018	33.91	34.55	33.75	33.92	33.92	268,300
Oct 03, 2018	33.73	34.30	32.94	34.00	34.00	272,500
Oct 02, 2018	34.69	35.10	32.92	33.44	33.44	477,000
Oct 01, 2018	35.60	35.90	34.58	34.73	34.73	355,700
Sep 28, 2018	34.75	35.75	34.40	35.35	35.35	212,400
Sep 27, 2018	35.00	35.35	34.36	34.90	34.90	181,700
Sep 26, 2018	35.10	36.00	34.95	35.00	35.00	258,800
Sep 25, 2018	36.25	36.25	34.15	34.90	34.90	509,600
Sep 24, 2018	37.05	37.70	35.60	36.15	36.15	276,000
Sep 21, 2018	36.20	37.45	36.00	37.25	37.25	580,700
Sep 20, 2018	35.50	36.10	35.00	36.05	36.05	357,000
Sep 19, 2018	35.15	35.80	35.05	35.40	35.40	300,500
Sep 18, 2018	35.00	35.65	34.85	35.05	35.05	324,900
Sep 17, 2018	34.70	35.65	34.25	35.10	35.10	352,600
Sep 14, 2018	34.35	35.50	33.95	34.95	34.95	248,000
Sep 13, 2018	35.25	35.25	33.24	34.40	34.40	501,000
Sep 12, 2018	36.45	36.50	33.90	35.00	35.00	744,200
Sep 11, 2018	36.40	36.60	35.43	36.50	36.50	391,700
Sep 10, 2018	36.50	37.00	35.40	36.80	36.80	396,100
Sep 07, 2018	35.20	37.05	35.20	36.00	36.00	585,800
Sep 06, 2018	36.30	37.00	34.85	35.30	35.30	484,300
Sep 05, 2018	35.40	36.70	34.08	36.33	36.33	881,600
Sep 04, 2018	42.15	42.65	35.15	35.60	35.60	3,675,100
Aug 31, 2018	39.20	41.35	39.13	41.00	41.00	1,169,500
Aug 30, 2018	39.05	39.75	37.20	39.28	39.28	408,700
Aug 29, 2018	39.20	40.05	38.25	39.05	39.05	567,400
Aug 28, 2018	37.45	39.75	36.95	39.35	39.35	589,700
Aug 27, 2018	37.25	37.65	36.90	37.35	37.35	254,900
Aug 24, 2018	36.90	37.95	36.75	37.15	37.15	248,900
Aug 23, 2018	37.05	37.60	36.70	36.90	36.90	199,900
Aug 22, 2018	35.90	37.35	35.90	37.05	37.05	401,300
Aug 21, 2018	34.75	36.55	34.45	35.80	35.80	307,500
Aug 20, 2018	34.65	34.75	33.70	34.50	34.50	240,800
Aug 17, 2018	34.55	34.85	34.05	34.55	34.55	259,800
Aug 16, 2018	35.40	35.45	34.25	34.70	34.70	187,800
Aug 15, 2018	35.10	35.10	32.75	33.85	33.85	401,300
Aug 14, 2018	33.70	35.50	33.70	35.40	35.40	304,200
Aug 13, 2018	34.25	34.50	33.38	33.70	33.70	230,500
Aug 10, 2018	34.85	35.45	33.90	34.35	34.35	268,900
Aug 09, 2018	35.00	36.10	35.00	35.45	35.45	204,000
Aug 08, 2018	35.00	35.42	34.50	35.05	35.05	186,200
Aug 07, 2018	34.05	35.00	34.05	34.90	34.90	266,100
Aug 06, 2018	34.40	34.70	33.90	34.05	34.05	174,800
Aug 03, 2018	34.05	34.58	33.25	34.35	34.35	186,000
Aug 02, 2018	32.90	34.10	32.73	34.00	34.00	147,900
Aug 01, 2018	33.80	33.95	32.85	33.05	33.05	247,800
Jul 31, 2018	33.65	34.40	33.35	33.90	33.90	234,300
Jul 30, 2018	34.80	35.20	33.25	33.85	33.85	346,000
Jul 27, 2018	36.55	36.75	34.45	34.75	34.75	578,500
Jul 26, 2018	35.00	36.75	34.60	36.55	36.55	519,000
Jul 25, 2018	35.50	36.05	34.35	34.90	34.90	240,600
Jul 24, 2018	37.50	37.70	35.14	35.60	35.60	650,100
Jul 23, 2018	37.45	37.63	37.00	37.50	37.50	367,100
Jul 20, 2018	37.80	38.14	37.20	37.45	37.45	256,600
Jul 19, 2018	37.40	38.55	37.38	37.95	37.95	283,500
Jul 18, 2018	37.55	37.85	36.40	37.50	37.50	311,200
Jul 17, 2018	37.00	37.95	37.00	37.60	37.60	375,000
Jul 16, 2018	37.65	37.65	36.50	37.20	37.20	359,500
Jul 13, 2018	36.25	38.40	36.25	37.50	37.50	589,300
Jul 12, 2018	35.90	37.40	35.65	36.10	36.10	450,200
Jul 11, 2018	37.30	37.50	35.25	35.75	35.75	808,200
Jul 10, 2018	36.45	36.80	35.80	35.90	35.90	337,600
Jul 09, 2018	35.30	36.15	34.70	36.10	36.10	449,900
Jul 06, 2018	34.45	35.25	34.05	35.05	35.05	240,300
Jul 05, 2018	33.40	34.60	32.80	34.55	34.55	320,800
Jul 03, 2018	33.50	33.70	32.90	33.05	33.05	162,900
Jul 02, 2018	32.80	33.50	32.55	33.45	33.45	369,900
Jun 29, 2018	33.10	34.15	32.80	33.00	33.00	301,600
Jun 28, 2018	33.35	33.85	32.60	32.85	32.85	334,100
Jun 27, 2018	34.70	34.70	33.40	33.45	33.45	235,800
Jun 26, 2018	34.55	34.90	34.20	34.50	34.50	356,300
Jun 25, 2018	34.80	35.05	34.25	34.45	34.45	350,600
Jun 22, 2018	36.25	36.40	34.15	35.00	35.00	1,029,400
Jun 21, 2018	35.95	36.50	35.60	35.90	35.90	277,300
Jun 20, 2018	36.05	36.45	35.30	36.25	36.25	235,300
Jun 19, 2018	35.10	35.90	34.65	35.70	35.70	291,300
Jun 18, 2018	34.80	35.85	34.30	35.60	35.60	405,300
Jun 15, 2018	35.70	35.95	34.78	34.95	34.95	487,700
Jun 14, 2018	36.20	36.60	35.55	35.80	35.80	657,700
Jun 13, 2018	36.45	37.00	35.55	36.15	36.15	686,700
Jun 12, 2018	36.75	37.70	35.70	35.95	35.95	1,023,500
Jun 11, 2018	34.15	37.95	33.71	36.80	36.80	1,410,900
Jun 08, 2018	32.15	35.05	31.95	34.35	34.35	1,514,300
Jun 07, 2018	32.25	32.65	29.50	31.95	31.95	3,674,100
Jun 06, 2018	24.50	26.30	24.35	25.65	25.65	873,500
Jun 05, 2018	23.55	24.70	23.30	24.50	24.50	650,100
Jun 04, 2018	22.85	24.25	22.60	23.45	23.45	742,500
Jun 01, 2018	23.40	23.40	22.10	22.60	22.60	762,800
May 31, 2018	24.35	24.50	23.05	23.15	23.15	459,400
May 30, 2018	24.55	24.85	24.06	24.30	24.30	587,000
May 29, 2018	23.90	24.80	23.90	24.25	24.25	405,000
May 25, 2018	24.50	24.75	23.90	24.25	24.25	337,200
May 24, 2018	24.10	24.90	23.70	24.45	24.45	402,000
May 23, 2018	23.85	24.90	23.65	24.35	24.35	757,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...