CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201834.7535.2034.5035.1035.1026,888
Aug 20, 201834.6534.7533.7034.5034.50240,800
Aug 17, 201834.5534.8534.0534.5534.55259,800
Aug 16, 201835.4035.4534.2534.7034.70187,800
Aug 15, 201835.1035.1032.7533.8533.85401,300
Aug 14, 201833.7035.5033.7035.4035.40304,200
Aug 13, 201834.2534.5033.3833.7033.70230,500
Aug 10, 201834.8535.4533.9034.3534.35268,900
Aug 09, 201835.0036.1035.0035.4535.45204,000
Aug 08, 201835.0035.4234.5035.0535.05186,200
Aug 07, 201834.0535.0034.0534.9034.90266,100
Aug 06, 201834.4034.7033.9034.0534.05174,800
Aug 03, 201834.0534.5833.2534.3534.35186,000
Aug 02, 201832.9034.1032.7334.0034.00147,900
Aug 01, 201833.8033.9532.8533.0533.05247,800
Jul 31, 201833.6534.4033.3533.9033.90234,300
Jul 30, 201834.8035.2033.2533.8533.85346,000
Jul 27, 201836.5536.7534.4534.7534.75578,500
Jul 26, 201835.0036.7534.6036.5536.55519,000
Jul 25, 201835.5036.0534.3534.9034.90240,600
Jul 24, 201837.5037.7035.1435.6035.60650,100
Jul 23, 201837.4537.6337.0037.5037.50367,100
Jul 20, 201837.8038.1437.2037.4537.45256,600
Jul 19, 201837.4038.5537.3837.9537.95283,500
Jul 18, 201837.5537.8536.4037.5037.50311,200
Jul 17, 201837.0037.9537.0037.6037.60375,000
Jul 16, 201837.6537.6536.5037.2037.20359,500
Jul 13, 201836.2538.4036.2537.5037.50589,300
Jul 12, 201835.9037.4035.6536.1036.10450,200
Jul 11, 201837.3037.5035.2535.7535.75808,200
Jul 10, 201836.4536.8035.8035.9035.90337,600
Jul 09, 201835.3036.1534.7036.1036.10449,900
Jul 06, 201834.4535.2534.0535.0535.05240,300
Jul 05, 201833.4034.6032.8034.5534.55320,800
Jul 03, 201833.5033.7032.9033.0533.05162,900
Jul 02, 201832.8033.5032.5533.4533.45369,900
Jun 29, 201833.1034.1532.8033.0033.00301,600
Jun 28, 201833.3533.8532.6032.8532.85334,100
Jun 27, 201834.7034.7033.4033.4533.45235,800
Jun 26, 201834.5534.9034.2034.5034.50356,300
Jun 25, 201834.8035.0534.2534.4534.45350,600
Jun 22, 201836.2536.4034.1535.0035.001,029,400
Jun 21, 201835.9536.5035.6035.9035.90277,300
Jun 20, 201836.0536.4535.3036.2536.25235,300
Jun 19, 201835.1035.9034.6535.7035.70291,300
Jun 18, 201834.8035.8534.3035.6035.60405,300
Jun 15, 201835.7035.9534.7834.9534.95487,700
Jun 14, 201836.2036.6035.5535.8035.80657,700
Jun 13, 201836.4537.0035.5536.1536.15686,700
Jun 12, 201836.7537.7035.7035.9535.951,023,500
Jun 11, 201834.1537.9533.7136.8036.801,410,900
Jun 08, 201832.1535.0531.9534.3534.351,514,300
Jun 07, 201832.2532.6529.5031.9531.953,674,100
Jun 06, 201824.5026.3024.3525.6525.65873,500
Jun 05, 201823.5524.7023.3024.5024.50650,100
Jun 04, 201822.8524.2522.6023.4523.45742,500
Jun 01, 201823.4023.4022.1022.6022.60762,800
May 31, 201824.3524.5023.0523.1523.15459,400
May 30, 201824.5524.8524.0624.3024.30587,000
May 29, 201823.9024.8023.9024.2524.25405,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...