CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201918.5819.2718.5818.9518.95375,000
Jul 18, 201918.2718.9018.2018.5818.58350,000
Jul 17, 201918.4318.7418.1718.3418.34401,300
Jul 16, 201918.2418.8218.2418.5518.55377,800
Jul 15, 201918.3018.6018.0018.2118.21502,300
Jul 12, 201917.8318.4117.7318.2818.28296,500
Jul 11, 201917.7317.8717.4917.7217.72299,400
Jul 10, 201917.6918.0517.4417.7517.75377,500
Jul 09, 201917.4317.6117.1717.4517.45333,600
Jul 08, 201917.7318.0217.4817.4917.49272,300
Jul 05, 201918.0218.3417.7617.8417.84240,200
Jul 03, 201918.1318.3918.0418.1018.10259,500
Jul 02, 201918.4318.5417.9918.0118.01348,600
Jul 01, 201918.2519.0318.1018.5418.54453,800
Jun 28, 201917.8618.3817.7217.8217.821,133,300
Jun 27, 201917.4217.9917.3517.7517.75283,400
Jun 26, 201917.2917.6717.2117.3617.36292,800
Jun 25, 201916.9817.5016.9417.2317.23331,800
Jun 24, 201917.3617.4716.8816.9716.97485,100
Jun 21, 201917.3617.5917.1017.3617.36645,000
Jun 20, 201917.8117.9817.1917.3917.39272,900
Jun 19, 201917.9417.9917.4217.5317.53316,000
Jun 18, 201917.5718.4517.5317.9617.96323,200
Jun 17, 201917.6017.8117.3517.4017.40378,100
Jun 14, 201917.8218.0017.3017.6817.68408,800
Jun 13, 201917.3818.0917.2717.9417.94550,400
Jun 12, 201917.2717.5017.0317.1817.18366,700
Jun 11, 201917.3917.6917.0517.3517.35553,100
Jun 10, 201917.0117.6316.9917.1317.13638,800
Jun 07, 201917.0917.1016.7016.9216.92421,000
Jun 06, 201917.4217.7416.8317.0917.09568,800
Jun 05, 201918.0818.7416.8217.2617.26809,600
Jun 04, 201916.4117.5716.4117.5117.511,201,900
Jun 03, 201917.7217.7215.4016.3616.361,514,700
May 31, 201919.6720.3917.0617.9517.951,293,400
May 30, 201921.7622.1820.7120.9620.96481,100
May 29, 201922.4122.4321.4121.7621.76335,300
May 28, 201922.2822.8222.2022.4322.43272,900
May 24, 201922.2922.7722.0922.3322.33228,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...