CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201922.2022.3821.6722.1122.11321,100
May 22, 201923.2023.4122.3522.3522.35230,600
May 21, 201923.0723.6522.7823.4123.41186,400
May 20, 201923.1323.3122.7523.0323.03180,100
May 17, 201923.4324.1223.0423.1323.13237,300
May 16, 201923.8524.1423.4823.6623.66166,700
May 15, 201923.5224.0923.3823.8523.85194,400
May 14, 201923.3623.8623.1023.7123.71196,400
May 13, 201923.7023.7022.9623.2523.25311,900
May 10, 201924.2824.3823.6224.2724.27224,500
May 09, 201924.0224.6623.7924.3724.37226,800
May 08, 201924.7524.9924.2424.2724.27198,700
May 07, 201925.2225.3524.4324.6924.69294,200
May 06, 201925.1625.6224.9025.4525.45212,800
May 03, 201925.6525.9925.4525.7825.78183,200
May 02, 201924.7025.5224.5625.5025.50204,300
May 01, 201925.9826.0524.7424.8024.80355,700
Apr 30, 201926.0926.1025.3125.8725.87247,000
Apr 29, 201925.7226.1625.4426.0326.03222,400
Apr 26, 201925.7025.9925.4725.7225.72233,700
Apr 25, 201926.1026.2925.5325.7825.78262,700
Apr 24, 201924.8126.1624.7425.9225.92374,100
Apr 23, 201924.3724.8024.1024.7624.76298,900
Apr 22, 201925.1625.1623.5624.2524.25437,400
Apr 18, 201925.8625.8925.1525.1525.15286,200
Apr 17, 201925.3925.9325.2425.9025.90416,200
Apr 16, 201925.0025.2824.5425.2225.22270,200
Apr 15, 201924.6224.9524.4124.9324.93287,500
Apr 12, 201925.3625.5624.4824.6024.60403,300
Apr 11, 201925.1025.2724.7125.2425.24488,000
Apr 10, 201924.6025.2224.6025.1725.17378,400
Apr 09, 201925.0425.1824.4624.5924.59325,400
Apr 08, 201924.6025.1624.3025.0625.06272,500
Apr 05, 201924.6025.1124.5024.6624.66350,000
Apr 04, 201924.9425.4024.5024.5724.57448,400
Apr 03, 201923.3625.1523.2524.9624.96784,600
Apr 02, 201923.0923.5022.7323.0923.09689,800
Apr 01, 201923.0823.1621.8923.0523.05546,900
Mar 29, 201923.8323.9422.7922.8622.86662,400
Mar 28, 201923.7024.4123.5223.7423.74585,700
Mar 27, 201924.9025.7823.4923.7023.70776,300
Mar 26, 201923.4925.0721.3224.6324.631,354,800
Mar 25, 201923.4424.3723.2823.8523.85580,000
Mar 22, 201924.2324.2823.1223.4923.49369,000
Mar 21, 201923.5024.5923.5024.3624.36356,700
Mar 20, 201923.0223.8422.9523.5423.54425,400
Mar 19, 201923.6223.6622.7723.0823.08465,200
Mar 18, 201923.0523.7922.9223.5023.50354,800
Mar 15, 201923.2223.3622.7622.9422.94576,900
Mar 14, 201923.4323.4823.0223.2023.20317,800
Mar 13, 201923.6423.8523.4523.5123.51229,300
Mar 12, 201924.0124.0523.2523.5923.59222,000
Mar 11, 201923.3423.9923.1423.9123.91362,900
Mar 08, 201922.8223.4322.6423.2023.20277,400
Mar 07, 201923.1823.4622.6523.1223.12232,500
Mar 06, 201922.9023.3422.5523.2923.29331,100
Mar 05, 201922.4923.0222.2922.8122.81303,700
Mar 04, 201923.6323.6521.9822.4022.40612,400
Mar 01, 201923.8924.6623.3623.4323.43310,400
Feb 28, 201923.5624.0622.8723.5923.59460,100
Feb 27, 201923.3624.1823.3623.5723.57385,100
Feb 26, 201923.3523.5722.9323.3923.39289,800
Feb 25, 201923.1923.7123.1423.3523.35400,900
Feb 22, 201922.4722.9522.0922.9222.92277,000
Feb 21, 201922.8323.0722.1422.3322.33537,500
Feb 20, 201921.7422.7221.7322.7022.70455,200
Feb 19, 201921.7321.9621.5021.6421.64258,700
Feb 15, 201921.8922.0721.6521.8021.80297,300
Feb 14, 201920.9521.9020.7321.7821.78454,700
Feb 13, 201921.3021.5620.7121.1221.12308,600
Feb 12, 201920.5421.3520.5421.3121.31283,800
Feb 11, 201920.0420.4319.7320.3820.38254,700
Feb 08, 201920.4020.5619.8620.0220.02520,400
Feb 07, 201921.0021.1220.2520.6120.61765,500
Feb 06, 201921.0321.1420.5921.0921.09579,500
Feb 05, 201920.9721.1420.5721.1021.10517,400
Feb 04, 201920.6621.0920.4920.8520.85667,100
Feb 01, 201920.8221.9520.3220.7920.796,299,800
Jan 31, 201920.3021.2720.0020.9420.941,730,800
Jan 30, 201921.3921.6520.1920.3520.353,313,100
Jan 29, 201918.5319.0518.1218.8818.88875,800
Jan 28, 201918.7918.9918.2918.5218.521,103,600
Jan 25, 201919.0619.6118.8719.0119.01930,700
Jan 24, 201918.7018.9718.3918.8518.851,099,700
Jan 23, 201918.5019.4818.4018.7118.71411,900
Jan 22, 201919.5219.7018.4418.4918.49826,500
Jan 18, 201919.4920.2619.2119.6519.65476,100
Jan 17, 201918.8819.5418.6019.3419.34455,200
Jan 16, 201919.1419.4918.9019.0219.02295,200
Jan 15, 201919.2019.3618.8119.1519.15347,000
Jan 14, 201919.1519.6518.8119.1919.19437,200
Jan 11, 201920.0220.7519.3319.4019.40635,800
Jan 10, 201920.0720.3019.5020.1120.11942,600
Jan 09, 201919.9920.7319.8020.3920.39397,200
Jan 08, 201919.9920.4119.6919.9119.91610,400
Jan 07, 201919.6820.0819.2219.7519.75676,600
Jan 04, 201919.6220.0219.4819.6919.69950,000
Jan 03, 201919.3519.7718.3319.2619.26458,700
Jan 02, 201918.4620.1018.3019.5819.581,354,300
Dec 31, 201819.0819.1118.3918.8618.86429,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...