Conn's, Inc. (CONN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.78+0.36 (+1.68%)

At close: 4:00PM EDT

21.78 0.00 (0.00%)
After hours: 4:43PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	21.73	22.34	21.34	21.78	21.78	486,800
Apr 13, 2021	21.36	21.51	20.63	21.42	21.42	591,600
Apr 12, 2021	21.81	22.26	21.04	21.36	21.36	458,600
Apr 09, 2021	20.85	21.89	20.85	21.69	21.69	370,400
Apr 08, 2021	21.02	21.86	20.58	20.93	20.93	435,000
Apr 07, 2021	23.49	23.94	20.68	21.08	21.08	855,200
Apr 06, 2021	22.49	23.72	22.34	23.25	23.25	703,900
Apr 05, 2021	21.75	22.87	21.35	22.12	22.12	733,600
Apr 01, 2021	19.99	21.80	19.89	21.33	21.33	1,849,600
Mar 31, 2021	16.10	19.89	16.10	19.45	19.45	2,999,400
Mar 30, 2021	15.35	15.94	15.17	15.65	15.65	455,700
Mar 29, 2021	15.46	16.30	15.14	15.37	15.37	460,900
Mar 26, 2021	15.15	15.51	14.70	15.44	15.44	168,300
Mar 25, 2021	13.65	15.04	13.50	15.02	15.02	229,200
Mar 24, 2021	14.87	15.37	13.80	13.81	13.81	173,900
Mar 23, 2021	15.16	15.23	14.57	14.59	14.59	254,000
Mar 22, 2021	15.84	15.99	15.18	15.33	15.33	190,300
Mar 19, 2021	15.26	16.01	15.02	15.77	15.77	421,200
Mar 18, 2021	15.65	16.35	15.28	15.39	15.39	224,700
Mar 17, 2021	16.01	16.23	15.56	15.64	15.64	191,800
Mar 16, 2021	16.67	16.67	15.70	15.99	15.99	223,500
Mar 15, 2021	16.55	16.89	15.81	16.83	16.83	262,800
Mar 12, 2021	16.55	16.78	16.15	16.51	16.51	195,700
Mar 11, 2021	16.26	16.80	16.24	16.46	16.46	255,900
Mar 10, 2021	15.79	16.56	15.64	16.41	16.41	282,100
Mar 09, 2021	15.28	15.91	15.15	15.69	15.69	177,500
Mar 08, 2021	14.58	15.25	14.44	15.13	15.13	313,900
Mar 05, 2021	13.83	14.32	13.05	14.26	14.26	308,300
Mar 04, 2021	14.43	14.51	13.41	13.50	13.50	412,300
Mar 03, 2021	14.40	14.65	14.06	14.46	14.46	148,200
Mar 02, 2021	14.67	15.22	14.23	14.26	14.26	200,100
Mar 01, 2021	14.51	15.05	14.22	14.71	14.71	366,500
Feb 26, 2021	14.19	14.71	14.04	14.19	14.19	280,700
Feb 25, 2021	14.58	14.81	14.07	14.09	14.09	246,700
Feb 24, 2021	14.41	14.74	14.02	14.46	14.46	238,600
Feb 23, 2021	14.10	14.32	13.47	14.21	14.21	197,100
Feb 22, 2021	14.38	14.80	14.16	14.23	14.23	178,800
Feb 19, 2021	14.37	14.83	14.19	14.59	14.59	244,600
Feb 18, 2021	14.75	14.89	14.04	14.10	14.10	238,500
Feb 17, 2021	15.18	15.25	14.61	14.76	14.76	208,100
Feb 16, 2021	15.54	16.27	15.20	15.41	15.41	209,900
Feb 12, 2021	15.20	15.68	14.98	15.48	15.48	213,600
Feb 11, 2021	15.42	15.62	15.01	15.32	15.32	209,900
Feb 10, 2021	15.66	15.75	14.75	15.35	15.35	275,800
Feb 09, 2021	15.74	15.85	15.29	15.57	15.57	303,900
Feb 08, 2021	15.47	16.19	15.46	15.80	15.80	358,300
Feb 05, 2021	15.75	15.80	14.96	15.44	15.44	299,600
Feb 04, 2021	14.80	15.60	14.51	15.52	15.52	297,000
Feb 03, 2021	14.45	14.85	14.08	14.57	14.57	251,400
Feb 02, 2021	16.00	16.03	14.30	14.49	14.49	474,400
Feb 01, 2021	15.84	16.17	14.68	15.71	15.71	491,100
Jan 29, 2021	16.03	16.62	15.02	15.73	15.73	590,400
Jan 28, 2021	14.30	16.93	14.30	16.03	16.03	1,207,700
Jan 27, 2021	13.46	14.75	13.40	14.29	14.29	430,200
Jan 26, 2021	14.00	14.00	13.51	13.78	13.78	190,100
Jan 25, 2021	13.67	14.25	13.27	13.77	13.77	231,500
Jan 22, 2021	13.60	13.75	13.27	13.69	13.69	156,300
Jan 21, 2021	14.14	14.17	13.71	13.80	13.80	218,600
Jan 20, 2021	13.80	14.27	13.80	14.12	14.12	234,700
Jan 19, 2021	14.57	14.70	13.39	13.67	13.67	370,200
Jan 15, 2021	14.09	14.68	14.02	14.41	14.41	229,200
Jan 14, 2021	13.86	14.51	13.83	14.35	14.35	340,700
Jan 13, 2021	13.87	14.06	13.51	13.80	13.80	339,100
Jan 12, 2021	13.50	13.93	13.40	13.88	13.88	227,800
Jan 11, 2021	12.65	13.46	12.50	13.35	13.35	264,000
Jan 08, 2021	12.91	13.00	12.62	13.00	13.00	207,400
Jan 07, 2021	12.63	13.21	12.63	12.86	12.86	167,100
Jan 06, 2021	11.99	12.75	11.92	12.61	12.61	263,100
Jan 05, 2021	11.28	11.87	11.28	11.71	11.71	439,900
Jan 04, 2021	11.71	11.92	11.26	11.31	11.31	324,800
Dec 31, 2020	12.40	12.41	11.57	11.69	11.69	328,700
Dec 30, 2020	12.64	12.87	12.32	12.33	12.33	237,300
Dec 29, 2020	13.56	13.63	12.81	12.83	12.83	208,500
Dec 28, 2020	13.21	13.73	13.00	13.55	13.55	336,700
Dec 24, 2020	12.57	13.09	12.39	13.03	13.03	188,500
Dec 23, 2020	12.31	12.72	12.30	12.55	12.55	189,200
Dec 22, 2020	12.06	12.42	12.01	12.14	12.14	196,700
Dec 21, 2020	11.68	12.25	11.60	12.01	12.01	270,400
Dec 18, 2020	12.35	12.60	12.02	12.05	12.05	625,800
Dec 17, 2020	12.34	12.86	12.12	12.34	12.34	403,600
Dec 16, 2020	11.67	12.35	11.53	12.17	12.17	410,700
Dec 15, 2020	11.25	11.73	10.95	11.55	11.55	362,600
Dec 14, 2020	11.20	11.62	11.05	11.13	11.13	564,100
Dec 11, 2020	11.26	11.45	10.83	11.02	11.02	398,200
Dec 10, 2020	11.77	12.25	11.39	11.45	11.45	460,000
Dec 09, 2020	11.82	12.85	11.56	11.86	11.86	1,180,200
Dec 08, 2020	12.42	12.64	11.20	11.62	11.62	2,167,800
Dec 07, 2020	13.90	14.09	13.09	14.04	14.04	488,400
Dec 04, 2020	12.76	13.89	12.40	13.89	13.89	722,400
Dec 03, 2020	12.06	12.98	12.00	12.76	12.76	383,000
Dec 02, 2020	11.58	12.22	11.35	11.93	11.93	327,500
Dec 01, 2020	11.25	11.74	11.00	11.62	11.62	282,800
Nov 30, 2020	11.45	11.45	10.94	11.09	11.09	243,700
Nov 27, 2020	11.55	11.55	11.11	11.43	11.43	119,200
Nov 25, 2020	11.59	11.77	11.12	11.48	11.48	204,300
Nov 24, 2020	11.47	12.09	11.14	11.61	11.61	633,200
Nov 23, 2020	10.25	11.54	9.96	11.35	11.35	649,000
Nov 20, 2020	10.82	10.82	10.20	10.25	10.25	337,900
Nov 19, 2020	11.10	11.44	10.73	10.89	10.89	247,800
Nov 18, 2020	10.88	11.64	10.86	11.12	11.12	296,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,121.00+3.00(+0.07%)

Dow Futures33,676.00+52.00(+0.15%)

Nasdaq Futures13,799.00+0.25(+0.00%)

Conn's, Inc. (CONN)

S&P Futures
4,121.00
+3.00(+0.07%)

Dow Futures
33,676.00
+52.00(+0.15%)

Nasdaq Futures
13,799.00
+0.25(+0.00%)