CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201832.5033.4131.1631.8831.88435,800
Oct 11, 201832.2833.3831.5931.6731.67400,700
Oct 10, 201833.4633.7631.8932.3432.34406,000
Oct 09, 201833.8034.8833.3133.5133.51313,100
Oct 08, 201833.4934.2733.1833.9133.91386,300
Oct 05, 201834.0034.8333.0833.6533.65282,800
Oct 04, 201833.9134.5533.7533.9233.92268,300
Oct 03, 201833.7334.3032.9434.0034.00272,500
Oct 02, 201834.6935.1032.9233.4433.44477,000
Oct 01, 201835.6035.9034.5834.7334.73355,700
Sep 28, 201834.7535.7534.4035.3535.35212,400
Sep 27, 201835.0035.3534.3634.9034.90181,700
Sep 26, 201835.1036.0034.9535.0035.00258,800
Sep 25, 201836.2536.2534.1534.9034.90509,600
Sep 24, 201837.0537.7035.6036.1536.15276,000
Sep 21, 201836.2037.4536.0037.2537.25580,700
Sep 20, 201835.5036.1035.0036.0536.05357,000
Sep 19, 201835.1535.8035.0535.4035.40300,500
Sep 18, 201835.0035.6534.8535.0535.05324,900
Sep 17, 201834.7035.6534.2535.1035.10352,600
Sep 14, 201834.3535.5033.9534.9534.95248,000
Sep 13, 201835.2535.2533.2434.4034.40501,000
Sep 12, 201836.4536.5033.9035.0035.00744,200
Sep 11, 201836.4036.6035.4336.5036.50391,700
Sep 10, 201836.5037.0035.4036.8036.80396,100
Sep 07, 201835.2037.0535.2036.0036.00585,800
Sep 06, 201836.3037.0034.8535.3035.30484,300
Sep 05, 201835.4036.7034.0836.3336.33881,600
Sep 04, 201842.1542.6535.1535.6035.603,675,100
Aug 31, 201839.2041.3539.1341.0041.001,169,500
Aug 30, 201839.0539.7537.2039.2839.28408,700
Aug 29, 201839.2040.0538.2539.0539.05567,400
Aug 28, 201837.4539.7536.9539.3539.35589,700
Aug 27, 201837.2537.6536.9037.3537.35254,900
Aug 24, 201836.9037.9536.7537.1537.15248,900
Aug 23, 201837.0537.6036.7036.9036.90199,900
Aug 22, 201835.9037.3535.9037.0537.05401,300
Aug 21, 201834.7536.5534.4535.8035.80307,500
Aug 20, 201834.6534.7533.7034.5034.50240,800
Aug 17, 201834.5534.8534.0534.5534.55259,800
Aug 16, 201835.4035.4534.2534.7034.70187,800
Aug 15, 201835.1035.1032.7533.8533.85401,300
Aug 14, 201833.7035.5033.7035.4035.40304,200
Aug 13, 201834.2534.5033.3833.7033.70230,500
Aug 10, 201834.8535.4533.9034.3534.35268,900
Aug 09, 201835.0036.1035.0035.4535.45204,000
Aug 08, 201835.0035.4234.5035.0535.05186,200
Aug 07, 201834.0535.0034.0534.9034.90266,100
Aug 06, 201834.4034.7033.9034.0534.05174,800
Aug 03, 201834.0534.5833.2534.3534.35186,000
Aug 02, 201832.9034.1032.7334.0034.00147,900
Aug 01, 201833.8033.9532.8533.0533.05247,800
Jul 31, 201833.6534.4033.3533.9033.90234,300
Jul 30, 201834.8035.2033.2533.8533.85346,000
Jul 27, 201836.5536.7534.4534.7534.75578,500
Jul 26, 201835.0036.7534.6036.5536.55519,000
Jul 25, 201835.5036.0534.3534.9034.90240,600
Jul 24, 201837.5037.7035.1435.6035.60650,100
Jul 23, 201837.4537.6337.0037.5037.50367,100
Jul 20, 201837.8038.1437.2037.4537.45256,600
Jul 19, 201837.4038.5537.3837.9537.95283,500
Jul 18, 201837.5537.8536.4037.5037.50311,200
Jul 17, 201837.0037.9537.0037.6037.60375,000
Jul 16, 201837.6537.6536.5037.2037.20359,500
Jul 13, 201836.2538.4036.2537.5037.50589,300
Jul 12, 201835.9037.4035.6536.1036.10450,200
Jul 11, 201837.3037.5035.2535.7535.75808,200
Jul 10, 201836.4536.8035.8035.9035.90337,600
Jul 09, 201835.3036.1534.7036.1036.10449,900
Jul 06, 201834.4535.2534.0535.0535.05240,300
Jul 05, 201833.4034.6032.8034.5534.55320,800
Jul 03, 201833.5033.7032.9033.0533.05162,900
Jul 02, 201832.8033.5032.5533.4533.45369,900
Jun 29, 201833.1034.1532.8033.0033.00301,600
Jun 28, 201833.3533.8532.6032.8532.85334,100
Jun 27, 201834.7034.7033.4033.4533.45235,800
Jun 26, 201834.5534.9034.2034.5034.50356,300
Jun 25, 201834.8035.0534.2534.4534.45350,600
Jun 22, 201836.2536.4034.1535.0035.001,029,400
Jun 21, 201835.9536.5035.6035.9035.90277,300
Jun 20, 201836.0536.4535.3036.2536.25235,300
Jun 19, 201835.1035.9034.6535.7035.70291,300
Jun 18, 201834.8035.8534.3035.6035.60405,300
Jun 15, 201835.7035.9534.7834.9534.95487,700
Jun 14, 201836.2036.6035.5535.8035.80657,700
Jun 13, 201836.4537.0035.5536.1536.15686,700
Jun 12, 201836.7537.7035.7035.9535.951,023,500
Jun 11, 201834.1537.9533.7136.8036.801,410,900
Jun 08, 201832.1535.0531.9534.3534.351,514,300
Jun 07, 201832.2532.6529.5031.9531.953,674,100
Jun 06, 201824.5026.3024.3525.6525.65873,500
Jun 05, 201823.5524.7023.3024.5024.50650,100
Jun 04, 201822.8524.2522.6023.4523.45742,500
Jun 01, 201823.4023.4022.1022.6022.60762,800
May 31, 201824.3524.5023.0523.1523.15459,400
May 30, 201824.5524.8524.0624.3024.30587,000
May 29, 201823.9024.8023.9024.2524.25405,000
May 25, 201824.5024.7523.9024.2524.25337,200
May 24, 201824.1024.9023.7024.4524.45402,000
May 23, 201823.8524.9023.6524.3524.35757,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...