CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 22, 201826.0026.3023.8623.9523.95765,200
May 21, 201826.5026.6825.9326.0026.00209,400
May 18, 201826.7526.9326.2026.3026.30272,300
May 17, 201826.4027.2526.3026.7526.75355,800
May 16, 201825.6026.5025.6026.2026.20326,700
May 15, 201825.6025.8025.1525.4525.45234,600
May 14, 201825.3526.2025.1025.9025.90328,200
May 11, 201825.2025.4524.8025.1025.10535,600
May 10, 201825.2525.8025.0025.1525.15500,900
May 09, 201825.8026.1525.0525.1025.10561,400
May 08, 201825.8526.0525.0025.5525.55611,200
May 07, 201826.3026.4025.6026.0526.05305,200
May 04, 201825.0526.5525.0026.4526.45525,800
May 03, 201825.1525.6524.5525.1025.10351,900
May 02, 201825.4025.9524.8525.2525.25413,800
May 01, 201825.3025.8524.7525.5525.55335,300
Apr 30, 201826.7026.8325.3825.5025.50378,000
Apr 27, 201825.2026.6525.2026.5026.50535,200
Apr 26, 201825.8526.4024.9525.0025.00558,000
Apr 25, 201825.5526.0525.1525.8525.85331,700
Apr 24, 201826.3526.6025.1525.4525.45494,000
Apr 23, 201826.6026.8525.8526.3526.35359,500
Apr 20, 201826.5026.7526.0026.3526.35705,000
Apr 19, 201827.8528.1926.3026.4526.45711,700
Apr 18, 201828.8529.4528.0028.0028.00450,500
Apr 17, 201828.6029.2028.4028.6528.65438,900
Apr 16, 201827.7528.6527.6028.5028.50321,800
Apr 13, 201829.1529.1527.6527.7527.75481,200
Apr 12, 201827.4529.3027.2528.9028.90775,900
Apr 11, 201828.0028.1527.2027.6527.65924,000
Apr 10, 201827.4027.6525.7527.5027.501,497,000
Apr 09, 201828.0028.7027.0527.0827.081,094,900
Apr 06, 201830.0530.9026.9527.7027.702,230,400
Apr 05, 201830.6532.5329.9830.7330.734,244,700
Apr 04, 201833.7036.2532.7135.8535.85727,400
Apr 03, 201833.6534.6632.9034.3534.35531,100
Apr 02, 201833.8033.9532.3033.5533.55499,800
Mar 29, 201832.6034.2532.3534.0034.00439,700
Mar 28, 201831.8532.8031.3032.3532.35345,900
Mar 27, 201833.0533.0531.3831.8531.85305,600
Mar 26, 201831.4033.0530.5132.9032.90348,800
Mar 23, 201831.5531.7030.7530.9030.90337,300
Mar 22, 201832.8533.4531.3031.3531.35393,800
Mar 21, 201832.6533.5532.6533.1533.15205,400
Mar 20, 201832.8533.3032.5532.7532.75236,500
Mar 19, 201832.4533.0531.8032.9032.90325,500
Mar 16, 201832.3533.4032.0032.7532.75342,200
Mar 15, 201832.8033.0031.9032.4032.40258,600
Mar 14, 201833.6033.8432.4032.7032.70433,900
Mar 13, 201834.5035.0533.3533.4033.40376,000
Mar 12, 201834.5535.1034.0534.2034.20259,000
Mar 09, 201833.3534.5032.9034.4034.40377,700
Mar 08, 201833.2533.6532.4532.8032.80255,300
Mar 07, 201833.5034.0532.6533.1533.15294,900
Mar 06, 201832.8033.8532.6033.6533.65237,800
Mar 05, 201833.0533.6532.4032.8032.80243,400
Mar 02, 201832.5033.5032.2033.0533.05312,500
Mar 01, 201832.9033.1031.2732.9532.95360,500
Feb 28, 201832.1033.3532.0032.7032.70286,300
Feb 27, 201833.2533.8031.9832.0532.05289,600
Feb 26, 201833.0533.4532.5033.0533.05234,600
Feb 23, 201831.9533.3531.9533.1033.10252,600
Feb 22, 201831.1532.6030.9531.6531.65254,300
Feb 21, 201830.5032.1530.5031.0531.05399,800
Feb 20, 201831.4531.9030.3530.5030.50351,600
Feb 16, 201832.5032.9531.8532.0532.05221,300
Feb 15, 201832.1532.9031.5532.5532.55227,000
Feb 14, 201830.5532.4530.2531.8031.80360,300
Feb 13, 201831.6532.2030.1330.7030.70454,600
Feb 12, 201831.4032.3030.9531.7031.70243,600
Feb 09, 201830.8531.9530.5531.1531.15881,600
Feb 08, 201832.0032.5830.2030.3530.35469,400
Feb 07, 201829.9532.2529.7532.0532.05601,700
Feb 06, 201829.0531.4529.0530.0030.00754,000
Feb 05, 201829.8030.7529.4530.0030.00525,600
Feb 02, 201831.3531.3529.9530.2030.20449,500
Feb 01, 201833.1533.1530.5031.5531.55981,200
Jan 31, 201834.7535.3533.2533.3033.30390,900
Jan 30, 201835.0035.4234.3534.5534.55307,300
Jan 29, 201835.4035.8834.6035.4535.45287,600
Jan 26, 201835.4535.6734.7535.4035.40228,800
Jan 25, 201836.3036.9434.8335.0535.05252,300
Jan 24, 201837.4037.7035.8536.0536.05307,100
Jan 23, 201837.0037.4536.5537.2037.20284,600
Jan 22, 201835.5037.1035.2637.0537.05352,900
Jan 19, 201835.3035.6535.0535.5035.50303,200
Jan 18, 201835.2035.6735.0535.2035.20227,200
Jan 17, 201834.9035.8534.7035.3035.30371,900
Jan 16, 201837.3037.4433.9034.6534.65531,700
Jan 12, 201835.8537.2535.7337.1537.15494,400
Jan 11, 201834.5035.9534.1335.8535.85338,600
Jan 10, 201834.4535.3534.1334.7034.70371,900
Jan 09, 201835.1535.6534.3334.8034.80402,500
Jan 08, 201834.8535.6533.8535.0535.05313,900
Jan 05, 201834.3035.0034.0034.9034.90501,000
Jan 04, 201835.3035.4833.3034.2534.25510,600
Jan 03, 201835.7536.3534.6035.2035.20501,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...