CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 201817.8219.4917.6718.9118.91731,000
Dec 27, 201818.3618.3617.0017.7817.78651,300
Dec 26, 201817.8319.0117.3818.8618.86526,500
Dec 24, 201817.4818.4217.0017.5917.59336,100
Dec 21, 201818.5518.5517.4317.6117.611,096,200
Dec 20, 201818.9619.1818.1918.6718.67505,000
Dec 19, 201820.2520.4118.8218.9618.96423,400
Dec 18, 201820.1820.3319.7220.1620.16539,800
Dec 17, 201819.8920.8319.7519.9319.93583,100
Dec 14, 201820.1921.2719.5619.9319.93627,700
Dec 13, 201821.9222.2420.3720.4820.48949,000
Dec 12, 201823.1423.4021.7921.9221.92560,000
Dec 11, 201824.3224.5022.7522.9122.91402,200
Dec 10, 201824.7125.8423.7323.8323.83777,300
Dec 07, 201824.9525.3523.4623.7323.73769,600
Dec 06, 201824.6025.0722.7324.9924.991,285,100
Dec 04, 201826.4827.3823.9024.7924.794,496,000
Dec 03, 201828.4429.4428.2528.8828.88790,200
Nov 30, 201827.3127.9626.6327.9127.91699,300
Nov 29, 201827.1328.1526.4827.5427.54483,800
Nov 28, 201826.2127.2925.8027.1527.15504,500
Nov 27, 201826.2826.7225.8926.1926.19212,400
Nov 26, 201826.5026.6625.8526.4626.46422,700
Nov 23, 201825.6726.5925.3025.7925.79156,700
Nov 21, 201825.1526.4325.1525.9225.92427,200
Nov 20, 201826.3226.4024.5825.1525.15433,600
Nov 19, 201827.3927.7626.7526.9826.98663,000
Nov 16, 201828.4228.4226.9027.5727.57251,400
Nov 15, 201828.3929.2627.2828.8128.81554,200
Nov 14, 201829.5230.5028.4728.6528.65246,800
Nov 13, 201828.7129.7128.5029.0729.07195,800
Nov 12, 201829.1129.4328.5528.6628.66179,800
Nov 09, 201830.0230.6428.7829.1229.12154,800
Nov 08, 201829.5230.5429.2730.3030.30173,100
Nov 07, 201830.3330.8029.2229.6629.66343,100
Nov 06, 201829.4530.2829.1130.1530.15200,900
Nov 05, 201829.6930.6329.3629.4629.46367,700
Nov 02, 201828.4429.7428.3629.7029.70318,900
Nov 01, 201827.9028.8127.6428.2628.26408,300
Oct 31, 201830.0330.6527.7127.7827.78642,500
Oct 30, 201827.6929.7827.4529.6429.64314,300
Oct 29, 201828.0129.1027.0827.7027.70344,600
Oct 26, 201827.8928.0227.1327.5827.58289,800
Oct 25, 201828.4829.0228.0528.4228.42348,400
Oct 24, 201829.7229.8728.2028.2128.21400,300
Oct 23, 201828.3830.1528.2029.7329.73336,600
Oct 22, 201830.0030.1828.9228.9928.99294,500
Oct 19, 201829.8330.2929.3529.9929.99275,500
Oct 18, 201831.9731.9728.7829.7129.71716,600
Oct 17, 201832.7133.0431.3432.0532.05238,000
Oct 16, 201831.8732.9531.3832.7032.70399,300
Oct 15, 201831.7832.2131.0631.6531.65298,800
Oct 12, 201832.5033.4131.1631.8831.88438,000
Oct 11, 201832.2833.3831.5931.6731.67400,700
Oct 10, 201833.4633.7631.8932.3432.34406,000
Oct 09, 201833.8034.8833.3133.5133.51313,100
Oct 08, 201833.4934.2733.1833.9133.91386,300
Oct 05, 201834.0034.8333.0833.6533.65282,800
Oct 04, 201833.9134.5533.7533.9233.92268,300
Oct 03, 201833.7334.3032.9434.0034.00272,500
Oct 02, 201834.6935.1032.9233.4433.44477,000
Oct 01, 201835.6035.9034.5834.7334.73355,700
Sep 28, 201834.7535.7534.4035.3535.35212,400
Sep 27, 201835.0035.3534.3634.9034.90181,700
Sep 26, 201835.1036.0034.9535.0035.00258,800
Sep 25, 201836.2536.2534.1534.9034.90509,600
Sep 24, 201837.0537.7035.6036.1536.15276,000
Sep 21, 201836.2037.4536.0037.2537.25580,700
Sep 20, 201835.5036.1035.0036.0536.05357,000
Sep 19, 201835.1535.8035.0535.4035.40300,500
Sep 18, 201835.0035.6534.8535.0535.05324,900
Sep 17, 201834.7035.6534.2535.1035.10352,600
Sep 14, 201834.3535.5033.9534.9534.95248,000
Sep 13, 201835.2535.2533.2434.4034.40501,000
Sep 12, 201836.4536.5033.9035.0035.00744,200
Sep 11, 201836.4036.6035.4336.5036.50391,700
Sep 10, 201836.5037.0035.4036.8036.80396,100
Sep 07, 201835.2037.0535.2036.0036.00585,800
Sep 06, 201836.3037.0034.8535.3035.30484,300
Sep 05, 201835.4036.7034.0836.3336.33881,600
Sep 04, 201842.1542.6535.1535.6035.603,675,100
Aug 31, 201839.2041.3539.1341.0041.001,169,500
Aug 30, 201839.0539.7537.2039.2839.28408,700
Aug 29, 201839.2040.0538.2539.0539.05567,400
Aug 28, 201837.4539.7536.9539.3539.35589,700
Aug 27, 201837.2537.6536.9037.3537.35254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...