Mail

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
Jan 18, 2019	19.49	20.26	19.21	19.65	19.65	476,100
Jan 17, 2019	18.88	19.54	18.60	19.34	19.34	455,200
Jan 16, 2019	19.14	19.49	18.90	19.02	19.02	295,200
Jan 15, 2019	19.20	19.36	18.81	19.15	19.15	347,000
Jan 14, 2019	19.15	19.65	18.81	19.19	19.19	437,200
Jan 11, 2019	20.02	20.75	19.33	19.40	19.40	635,800
Jan 10, 2019	20.07	20.30	19.50	20.11	20.11	942,600
Jan 09, 2019	19.99	20.73	19.80	20.39	20.39	397,200
Jan 08, 2019	19.99	20.41	19.69	19.91	19.91	610,400
Jan 07, 2019	19.68	20.08	19.22	19.75	19.75	676,600
Jan 04, 2019	19.62	20.02	19.48	19.69	19.69	950,000
Jan 03, 2019	19.35	19.77	18.33	19.26	19.26	458,700
Jan 02, 2019	18.46	20.10	18.30	19.58	19.58	1,354,300
Dec 31, 2018	19.08	19.11	18.39	18.86	18.86	429,300
Dec 28, 2018	17.82	19.49	17.67	18.91	18.91	731,000
Dec 27, 2018	18.36	18.36	17.00	17.78	17.78	651,300
Dec 26, 2018	17.83	19.01	17.38	18.86	18.86	526,500
Dec 24, 2018	17.48	18.42	17.00	17.59	17.59	336,100
Dec 21, 2018	18.55	18.55	17.43	17.61	17.61	1,096,200
Dec 20, 2018	18.96	19.18	18.19	18.67	18.67	505,000
Dec 19, 2018	20.25	20.41	18.82	18.96	18.96	423,400
Dec 18, 2018	20.18	20.33	19.72	20.16	20.16	539,800
Dec 17, 2018	19.89	20.83	19.75	19.93	19.93	583,100
Dec 14, 2018	20.19	21.27	19.56	19.93	19.93	627,700
Dec 13, 2018	21.92	22.24	20.37	20.48	20.48	949,000
Dec 12, 2018	23.14	23.40	21.79	21.92	21.92	560,000
Dec 11, 2018	24.32	24.50	22.75	22.91	22.91	402,200
Dec 10, 2018	24.71	25.84	23.73	23.83	23.83	777,300
Dec 07, 2018	24.95	25.35	23.46	23.73	23.73	769,600
Dec 06, 2018	24.60	25.07	22.73	24.99	24.99	1,285,100
Dec 04, 2018	26.48	27.38	23.90	24.79	24.79	4,496,000
Dec 03, 2018	28.44	29.44	28.25	28.88	28.88	790,200
Nov 30, 2018	27.31	27.96	26.63	27.91	27.91	699,300
Nov 29, 2018	27.13	28.15	26.48	27.54	27.54	483,800
Nov 28, 2018	26.21	27.29	25.80	27.15	27.15	504,500
Nov 27, 2018	26.28	26.72	25.89	26.19	26.19	212,400
Nov 26, 2018	26.50	26.66	25.85	26.46	26.46	422,700
Nov 23, 2018	25.67	26.59	25.30	25.79	25.79	156,700
Nov 21, 2018	25.15	26.43	25.15	25.92	25.92	427,200
Nov 20, 2018	26.32	26.40	24.58	25.15	25.15	433,600
Nov 19, 2018	27.39	27.76	26.75	26.98	26.98	663,000
Nov 16, 2018	28.42	28.42	26.90	27.57	27.57	251,400
Nov 15, 2018	28.39	29.26	27.28	28.81	28.81	554,200
Nov 14, 2018	29.52	30.50	28.47	28.65	28.65	246,800
Nov 13, 2018	28.71	29.71	28.50	29.07	29.07	195,800
Nov 12, 2018	29.11	29.43	28.55	28.66	28.66	179,800
Nov 09, 2018	30.02	30.64	28.78	29.12	29.12	154,800
Nov 08, 2018	29.52	30.54	29.27	30.30	30.30	173,100
Nov 07, 2018	30.33	30.80	29.22	29.66	29.66	343,100
Nov 06, 2018	29.45	30.28	29.11	30.15	30.15	200,900
Nov 05, 2018	29.69	30.63	29.36	29.46	29.46	367,700
Nov 02, 2018	28.44	29.74	28.36	29.70	29.70	318,900
Nov 01, 2018	27.90	28.81	27.64	28.26	28.26	408,300
Oct 31, 2018	30.03	30.65	27.71	27.78	27.78	642,500
Oct 30, 2018	27.69	29.78	27.45	29.64	29.64	314,300
Oct 29, 2018	28.01	29.10	27.08	27.70	27.70	344,600
Oct 26, 2018	27.89	28.02	27.13	27.58	27.58	289,800
Oct 25, 2018	28.48	29.02	28.05	28.42	28.42	348,400
Oct 24, 2018	29.72	29.87	28.20	28.21	28.21	400,300
Oct 23, 2018	28.38	30.15	28.20	29.73	29.73	336,600
Oct 22, 2018	30.00	30.18	28.92	28.99	28.99	294,500
Oct 19, 2018	29.83	30.29	29.35	29.99	29.99	275,500
Oct 18, 2018	31.97	31.97	28.78	29.71	29.71	716,600
Oct 17, 2018	32.71	33.04	31.34	32.05	32.05	238,000
Oct 16, 2018	31.87	32.95	31.38	32.70	32.70	399,300
Oct 15, 2018	31.78	32.21	31.06	31.65	31.65	298,800
Oct 12, 2018	32.50	33.41	31.16	31.88	31.88	438,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...