CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2018	34.75	35.20	34.50	35.10	35.10	26,888
Aug 20, 2018	34.65	34.75	33.70	34.50	34.50	240,800
Aug 17, 2018	34.55	34.85	34.05	34.55	34.55	259,800
Aug 16, 2018	35.40	35.45	34.25	34.70	34.70	187,800
Aug 15, 2018	35.10	35.10	32.75	33.85	33.85	401,300
Aug 14, 2018	33.70	35.50	33.70	35.40	35.40	304,200
Aug 13, 2018	34.25	34.50	33.38	33.70	33.70	230,500
Aug 10, 2018	34.85	35.45	33.90	34.35	34.35	268,900
Aug 09, 2018	35.00	36.10	35.00	35.45	35.45	204,000
Aug 08, 2018	35.00	35.42	34.50	35.05	35.05	186,200
Aug 07, 2018	34.05	35.00	34.05	34.90	34.90	266,100
Aug 06, 2018	34.40	34.70	33.90	34.05	34.05	174,800
Aug 03, 2018	34.05	34.58	33.25	34.35	34.35	186,000
Aug 02, 2018	32.90	34.10	32.73	34.00	34.00	147,900
Aug 01, 2018	33.80	33.95	32.85	33.05	33.05	247,800
Jul 31, 2018	33.65	34.40	33.35	33.90	33.90	234,300
Jul 30, 2018	34.80	35.20	33.25	33.85	33.85	346,000
Jul 27, 2018	36.55	36.75	34.45	34.75	34.75	578,500
Jul 26, 2018	35.00	36.75	34.60	36.55	36.55	519,000
Jul 25, 2018	35.50	36.05	34.35	34.90	34.90	240,600
Jul 24, 2018	37.50	37.70	35.14	35.60	35.60	650,100
Jul 23, 2018	37.45	37.63	37.00	37.50	37.50	367,100
Jul 20, 2018	37.80	38.14	37.20	37.45	37.45	256,600
Jul 19, 2018	37.40	38.55	37.38	37.95	37.95	283,500
Jul 18, 2018	37.55	37.85	36.40	37.50	37.50	311,200
Jul 17, 2018	37.00	37.95	37.00	37.60	37.60	375,000
Jul 16, 2018	37.65	37.65	36.50	37.20	37.20	359,500
Jul 13, 2018	36.25	38.40	36.25	37.50	37.50	589,300
Jul 12, 2018	35.90	37.40	35.65	36.10	36.10	450,200
Jul 11, 2018	37.30	37.50	35.25	35.75	35.75	808,200
Jul 10, 2018	36.45	36.80	35.80	35.90	35.90	337,600
Jul 09, 2018	35.30	36.15	34.70	36.10	36.10	449,900
Jul 06, 2018	34.45	35.25	34.05	35.05	35.05	240,300
Jul 05, 2018	33.40	34.60	32.80	34.55	34.55	320,800
Jul 03, 2018	33.50	33.70	32.90	33.05	33.05	162,900
Jul 02, 2018	32.80	33.50	32.55	33.45	33.45	369,900
Jun 29, 2018	33.10	34.15	32.80	33.00	33.00	301,600
Jun 28, 2018	33.35	33.85	32.60	32.85	32.85	334,100
Jun 27, 2018	34.70	34.70	33.40	33.45	33.45	235,800
Jun 26, 2018	34.55	34.90	34.20	34.50	34.50	356,300
Jun 25, 2018	34.80	35.05	34.25	34.45	34.45	350,600
Jun 22, 2018	36.25	36.40	34.15	35.00	35.00	1,029,400
Jun 21, 2018	35.95	36.50	35.60	35.90	35.90	277,300
Jun 20, 2018	36.05	36.45	35.30	36.25	36.25	235,300
Jun 19, 2018	35.10	35.90	34.65	35.70	35.70	291,300
Jun 18, 2018	34.80	35.85	34.30	35.60	35.60	405,300
Jun 15, 2018	35.70	35.95	34.78	34.95	34.95	487,700
Jun 14, 2018	36.20	36.60	35.55	35.80	35.80	657,700
Jun 13, 2018	36.45	37.00	35.55	36.15	36.15	686,700
Jun 12, 2018	36.75	37.70	35.70	35.95	35.95	1,023,500
Jun 11, 2018	34.15	37.95	33.71	36.80	36.80	1,410,900
Jun 08, 2018	32.15	35.05	31.95	34.35	34.35	1,514,300
Jun 07, 2018	32.25	32.65	29.50	31.95	31.95	3,674,100
Jun 06, 2018	24.50	26.30	24.35	25.65	25.65	873,500
Jun 05, 2018	23.55	24.70	23.30	24.50	24.50	650,100
Jun 04, 2018	22.85	24.25	22.60	23.45	23.45	742,500
Jun 01, 2018	23.40	23.40	22.10	22.60	22.60	762,800
May 31, 2018	24.35	24.50	23.05	23.15	23.15	459,400
May 30, 2018	24.55	24.85	24.06	24.30	24.30	587,000
May 29, 2018	23.90	24.80	23.90	24.25	24.25	405,000
May 25, 2018	24.50	24.75	23.90	24.25	24.25	337,200
May 24, 2018	24.10	24.90	23.70	24.45	24.45	402,000
May 23, 2018	23.85	24.90	23.65	24.35	24.35	757,400
May 22, 2018	26.00	26.30	23.86	23.95	23.95	765,200
May 21, 2018	26.50	26.68	25.93	26.00	26.00	209,400
May 18, 2018	26.75	26.93	26.20	26.30	26.30	272,300
May 17, 2018	26.40	27.25	26.30	26.75	26.75	355,800
May 16, 2018	25.60	26.50	25.60	26.20	26.20	326,700
May 15, 2018	25.60	25.80	25.15	25.45	25.45	234,600
May 14, 2018	25.35	26.20	25.10	25.90	25.90	328,200
May 11, 2018	25.20	25.45	24.80	25.10	25.10	535,600
May 10, 2018	25.25	25.80	25.00	25.15	25.15	500,900
May 09, 2018	25.80	26.15	25.05	25.10	25.10	561,400
May 08, 2018	25.85	26.05	25.00	25.55	25.55	611,200
May 07, 2018	26.30	26.40	25.60	26.05	26.05	305,200
May 04, 2018	25.05	26.55	25.00	26.45	26.45	525,800
May 03, 2018	25.15	25.65	24.55	25.10	25.10	351,900
May 02, 2018	25.40	25.95	24.85	25.25	25.25	413,800
May 01, 2018	25.30	25.85	24.75	25.55	25.55	335,300
Apr 30, 2018	26.70	26.83	25.38	25.50	25.50	378,000
Apr 27, 2018	25.20	26.65	25.20	26.50	26.50	535,200
Apr 26, 2018	25.85	26.40	24.95	25.00	25.00	558,000
Apr 25, 2018	25.55	26.05	25.15	25.85	25.85	331,700
Apr 24, 2018	26.35	26.60	25.15	25.45	25.45	494,000
Apr 23, 2018	26.60	26.85	25.85	26.35	26.35	359,500
Apr 20, 2018	26.50	26.75	26.00	26.35	26.35	705,000
Apr 19, 2018	27.85	28.19	26.30	26.45	26.45	711,700
Apr 18, 2018	28.85	29.45	28.00	28.00	28.00	450,500
Apr 17, 2018	28.60	29.20	28.40	28.65	28.65	438,900
Apr 16, 2018	27.75	28.65	27.60	28.50	28.50	321,800
Apr 13, 2018	29.15	29.15	27.65	27.75	27.75	481,200
Apr 12, 2018	27.45	29.30	27.25	28.90	28.90	775,900
Apr 11, 2018	28.00	28.15	27.20	27.65	27.65	924,000
Apr 10, 2018	27.40	27.65	25.75	27.50	27.50	1,497,000
Apr 09, 2018	28.00	28.70	27.05	27.08	27.08	1,094,900
Apr 06, 2018	30.05	30.90	26.95	27.70	27.70	2,230,400
Apr 05, 2018	30.65	32.53	29.98	30.73	30.73	4,244,700
Apr 04, 2018	33.70	36.25	32.71	35.85	35.85	727,400
Apr 03, 2018	33.65	34.66	32.90	34.35	34.35	531,100
Apr 02, 2018	33.80	33.95	32.30	33.55	33.55	499,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...