Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 51 mins

S&P Futures
4,074.75
-10.00(-0.24%)
Dow Futures
32,529.00
-52.00(-0.16%)
Nasdaq Futures
12,507.50
-52.75(-0.42%)
Russell 2000 Futures
1,832.10
-5.10(-0.28%)
Crude Oil
113.15
+0.75(+0.67%)
Gold
1,806.50
-12.40(-0.68%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Conn's, Inc. (CONN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.86

+0.76

(+5.39%)

At close: 04:00PM EDT

15.17

+0.31

(+2.09%)

After hours:

07:38PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
May 17, 2022	14.49	15.20	14.34	14.86	14.86	380,100
May 16, 2022	14.50	14.71	14.06	14.10	14.10	256,200
May 13, 2022	14.51	14.79	14.23	14.62	14.62	372,900
May 12, 2022	13.37	14.38	13.26	14.36	14.36	715,600
May 11, 2022	14.53	14.74	13.47	13.50	13.50	463,700
May 10, 2022	15.29	15.55	14.27	14.43	14.43	362,300
May 09, 2022	15.18	15.56	14.84	15.10	15.10	351,000
May 06, 2022	15.80	15.92	15.33	15.44	15.44	328,800
May 05, 2022	16.31	16.31	15.55	15.97	15.97	448,900
May 04, 2022	15.85	16.72	15.59	16.69	16.69	409,000
May 03, 2022	16.03	16.03	15.43	15.91	15.91	436,600
May 02, 2022	15.71	16.08	15.24	15.78	15.78	376,100
Apr 29, 2022	16.23	16.51	15.57	15.65	15.65	474,100
Apr 28, 2022	15.96	16.56	15.55	16.37	16.37	383,500
Apr 27, 2022	15.81	16.25	15.41	15.64	15.64	274,300
Apr 26, 2022	16.12	16.15	15.52	15.68	15.68	461,800
Apr 25, 2022	15.71	16.37	15.61	16.27	16.27	359,000
Apr 22, 2022	16.28	16.35	15.58	15.93	15.93	404,000
Apr 21, 2022	16.68	16.68	16.24	16.56	16.56	335,600
Apr 20, 2022	16.80	16.81	16.47	16.54	16.54	220,700
Apr 19, 2022	15.73	16.88	15.52	16.66	16.66	348,800
Apr 18, 2022	15.88	16.12	15.42	15.83	15.83	365,100
Apr 14, 2022	16.66	16.86	16.04	16.06	16.06	370,000
Apr 13, 2022	16.27	16.77	16.25	16.56	16.56	357,000
Apr 12, 2022	16.77	17.43	16.24	16.34	16.34	445,000
Apr 11, 2022	16.41	17.38	16.32	16.55	16.55	567,000
Apr 08, 2022	15.33	16.62	15.25	16.55	16.55	515,700
Apr 07, 2022	15.07	15.46	14.55	15.42	15.42	522,100
Apr 06, 2022	14.95	15.32	14.54	15.00	15.00	520,400
Apr 05, 2022	15.55	15.87	14.92	15.12	15.12	438,100
Apr 04, 2022	15.02	15.65	14.70	15.59	15.59	726,100
Apr 01, 2022	15.50	15.88	14.63	15.06	15.06	1,032,600
Mar 31, 2022	16.90	16.90	15.32	15.41	15.41	1,550,200
Mar 30, 2022	18.81	18.88	16.81	16.97	16.97	1,875,300
Mar 29, 2022	17.91	19.89	17.90	18.96	18.96	1,733,200
Mar 28, 2022	19.24	20.50	19.15	20.41	20.41	855,000
Mar 25, 2022	20.30	20.51	19.28	19.37	19.37	905,800
Mar 24, 2022	20.48	20.54	19.98	20.15	20.15	334,300
Mar 23, 2022	20.64	21.06	20.17	20.22	20.22	539,900
Mar 22, 2022	20.02	21.37	20.02	21.06	21.06	540,800
Mar 21, 2022	19.84	20.56	19.60	19.72	19.72	530,000
Mar 18, 2022	19.38	20.10	19.30	19.86	19.86	1,097,200
Mar 17, 2022	19.35	19.93	18.60	19.88	19.88	531,000
Mar 16, 2022	19.30	19.71	18.68	19.56	19.56	795,700
Mar 15, 2022	19.24	19.34	18.60	18.93	18.93	920,000
Mar 14, 2022	18.69	19.43	18.25	19.07	19.07	413,600
Mar 11, 2022	19.12	19.49	18.42	18.52	18.52	548,600
Mar 10, 2022	19.51	19.71	18.29	18.94	18.94	622,000
Mar 09, 2022	19.31	20.45	19.31	19.85	19.85	492,800
Mar 08, 2022	17.83	19.75	17.61	18.67	18.67	781,100
Mar 07, 2022	18.99	19.58	17.57	17.59	17.59	619,200
Mar 04, 2022	19.04	19.39	18.59	18.88	18.88	620,900
Mar 03, 2022	19.49	19.83	18.88	19.02	19.02	538,700
Mar 02, 2022	18.22	19.58	18.10	19.43	19.43	561,000
Mar 01, 2022	18.41	18.95	17.66	17.97	17.97	528,500
Feb 28, 2022	18.55	18.88	17.98	18.34	18.34	618,600
Feb 25, 2022	18.69	19.10	18.29	19.04	19.04	560,900
Feb 24, 2022	18.04	18.70	17.48	18.64	18.64	982,500
Feb 23, 2022	19.81	20.04	18.95	19.14	19.14	749,900
Feb 22, 2022	21.14	21.56	19.44	19.58	19.58	922,200
Feb 18, 2022	22.73	23.36	21.34	21.43	21.43	688,200
Feb 17, 2022	23.00	23.32	22.70	22.79	22.79	398,500
Feb 16, 2022	23.63	23.96	23.06	23.42	23.42	429,800
Feb 15, 2022	23.11	23.95	23.01	23.84	23.84	633,000
Feb 14, 2022	22.54	23.13	22.46	22.62	22.62	331,700
Feb 11, 2022	23.31	23.83	22.42	22.59	22.59	432,900
Feb 10, 2022	23.74	24.38	23.21	23.37	23.37	327,300
Feb 09, 2022	23.97	24.38	23.89	24.17	24.17	303,700
Feb 08, 2022	23.08	24.01	23.08	23.78	23.78	321,900
Feb 07, 2022	22.77	23.50	22.77	22.96	22.96	325,000
Feb 04, 2022	23.10	23.36	21.98	22.60	22.60	508,900
Feb 03, 2022	23.52	24.27	22.95	23.10	23.10	378,600
Feb 02, 2022	24.61	24.76	23.26	23.79	23.79	491,700
Feb 01, 2022	24.25	24.91	24.09	24.52	24.52	366,300
Jan 31, 2022	23.54	24.33	23.54	24.27	24.27	410,200
Jan 28, 2022	23.23	23.88	22.96	23.85	23.85	326,900
Jan 27, 2022	24.24	24.94	23.21	23.35	23.35	439,300
Jan 26, 2022	25.43	25.72	23.67	23.82	23.82	425,200
Jan 25, 2022	24.73	25.79	24.19	24.97	24.97	484,700
Jan 24, 2022	22.60	25.48	22.34	25.47	25.47	765,000
Jan 21, 2022	22.03	23.33	21.85	22.84	22.84	723,300
Jan 20, 2022	23.20	24.28	22.28	22.37	22.37	555,200
Jan 19, 2022	22.67	23.24	22.36	22.92	22.92	609,700
Jan 18, 2022	22.49	23.10	22.20	22.74	22.74	725,400
Jan 14, 2022	24.22	24.57	22.60	22.87	22.87	808,800
Jan 13, 2022	23.98	25.10	23.86	24.59	24.59	564,200
Jan 12, 2022	23.91	24.58	23.83	23.85	23.85	289,600
Jan 11, 2022	23.43	24.39	23.43	23.68	23.68	374,500
Jan 10, 2022	23.63	24.03	23.10	23.86	23.86	419,400
Jan 07, 2022	25.31	25.73	24.02	24.09	24.09	425,700
Jan 06, 2022	23.93	25.93	23.79	25.76	25.76	815,000
Jan 05, 2022	24.67	24.88	23.54	23.54	23.54	427,900
Jan 04, 2022	24.07	24.82	24.07	24.71	24.71	426,800
Jan 03, 2022	23.60	24.93	23.47	23.95	23.95	566,000
Dec 31, 2021	22.74	23.77	22.57	23.52	23.52	472,500
Dec 30, 2021	22.37	23.39	22.00	22.62	22.62	411,600
Dec 29, 2021	21.82	22.82	21.82	22.66	22.66	421,500
Dec 28, 2021	21.08	22.43	21.05	21.95	21.95	530,500
Dec 27, 2021	20.50	21.10	20.42	21.01	21.01	487,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,074.75-10.00(-0.24%)

Dow Futures32,529.00-52.00(-0.16%)

Nasdaq Futures12,507.50-52.75(-0.42%)

Russell 2000 Futures1,832.10-5.10(-0.28%)

Crude Oil113.15+0.75(+0.67%)

Gold1,806.50-12.40(-0.68%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Conn's, Inc. (CONN)

S&P Futures
4,074.75
-10.00(-0.24%)

Dow Futures
32,529.00
-52.00(-0.16%)

Nasdaq Futures
12,507.50
-52.75(-0.42%)

Russell 2000 Futures
1,832.10
-5.10(-0.28%)

Crude Oil
113.15
+0.75(+0.67%)

Gold
1,806.50
-12.40(-0.68%)