U.S. Markets closed

Conn's, Inc. (CONN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.78+0.36 (+1.68%)
At close: 4:00PM EDT

21.78 0.00 (0.00%)
After hours: 4:43PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202121.7322.3421.3421.7821.78486,800
Apr 13, 202121.3621.5120.6321.4221.42591,600
Apr 12, 202121.8122.2621.0421.3621.36458,600
Apr 09, 202120.8521.8920.8521.6921.69370,400
Apr 08, 202121.0221.8620.5820.9320.93435,000
Apr 07, 202123.4923.9420.6821.0821.08855,200
Apr 06, 202122.4923.7222.3423.2523.25703,900
Apr 05, 202121.7522.8721.3522.1222.12733,600
Apr 01, 202119.9921.8019.8921.3321.331,849,600
Mar 31, 202116.1019.8916.1019.4519.452,999,400
Mar 30, 202115.3515.9415.1715.6515.65455,700
Mar 29, 202115.4616.3015.1415.3715.37460,900
Mar 26, 202115.1515.5114.7015.4415.44168,300
Mar 25, 202113.6515.0413.5015.0215.02229,200
Mar 24, 202114.8715.3713.8013.8113.81173,900
Mar 23, 202115.1615.2314.5714.5914.59254,000
Mar 22, 202115.8415.9915.1815.3315.33190,300
Mar 19, 202115.2616.0115.0215.7715.77421,200
Mar 18, 202115.6516.3515.2815.3915.39224,700
Mar 17, 202116.0116.2315.5615.6415.64191,800
Mar 16, 202116.6716.6715.7015.9915.99223,500
Mar 15, 202116.5516.8915.8116.8316.83262,800
Mar 12, 202116.5516.7816.1516.5116.51195,700
Mar 11, 202116.2616.8016.2416.4616.46255,900
Mar 10, 202115.7916.5615.6416.4116.41282,100
Mar 09, 202115.2815.9115.1515.6915.69177,500
Mar 08, 202114.5815.2514.4415.1315.13313,900
Mar 05, 202113.8314.3213.0514.2614.26308,300
Mar 04, 202114.4314.5113.4113.5013.50412,300
Mar 03, 202114.4014.6514.0614.4614.46148,200
Mar 02, 202114.6715.2214.2314.2614.26200,100
Mar 01, 202114.5115.0514.2214.7114.71366,500
Feb 26, 202114.1914.7114.0414.1914.19280,700
Feb 25, 202114.5814.8114.0714.0914.09246,700
Feb 24, 202114.4114.7414.0214.4614.46238,600
Feb 23, 202114.1014.3213.4714.2114.21197,100
Feb 22, 202114.3814.8014.1614.2314.23178,800
Feb 19, 202114.3714.8314.1914.5914.59244,600
Feb 18, 202114.7514.8914.0414.1014.10238,500
Feb 17, 202115.1815.2514.6114.7614.76208,100
Feb 16, 202115.5416.2715.2015.4115.41209,900
Feb 12, 202115.2015.6814.9815.4815.48213,600
Feb 11, 202115.4215.6215.0115.3215.32209,900
Feb 10, 202115.6615.7514.7515.3515.35275,800
Feb 09, 202115.7415.8515.2915.5715.57303,900
Feb 08, 202115.4716.1915.4615.8015.80358,300
Feb 05, 202115.7515.8014.9615.4415.44299,600
Feb 04, 202114.8015.6014.5115.5215.52297,000
Feb 03, 202114.4514.8514.0814.5714.57251,400
Feb 02, 202116.0016.0314.3014.4914.49474,400
Feb 01, 202115.8416.1714.6815.7115.71491,100
Jan 29, 202116.0316.6215.0215.7315.73590,400
Jan 28, 202114.3016.9314.3016.0316.031,207,700
Jan 27, 202113.4614.7513.4014.2914.29430,200
Jan 26, 202114.0014.0013.5113.7813.78190,100
Jan 25, 202113.6714.2513.2713.7713.77231,500
Jan 22, 202113.6013.7513.2713.6913.69156,300
Jan 21, 202114.1414.1713.7113.8013.80218,600
Jan 20, 202113.8014.2713.8014.1214.12234,700
Jan 19, 202114.5714.7013.3913.6713.67370,200
Jan 15, 202114.0914.6814.0214.4114.41229,200
Jan 14, 202113.8614.5113.8314.3514.35340,700
Jan 13, 202113.8714.0613.5113.8013.80339,100
Jan 12, 202113.5013.9313.4013.8813.88227,800
Jan 11, 202112.6513.4612.5013.3513.35264,000
Jan 08, 202112.9113.0012.6213.0013.00207,400
Jan 07, 202112.6313.2112.6312.8612.86167,100
Jan 06, 202111.9912.7511.9212.6112.61263,100
Jan 05, 202111.2811.8711.2811.7111.71439,900
Jan 04, 202111.7111.9211.2611.3111.31324,800
Dec 31, 202012.4012.4111.5711.6911.69328,700
Dec 30, 202012.6412.8712.3212.3312.33237,300
Dec 29, 202013.5613.6312.8112.8312.83208,500
Dec 28, 202013.2113.7313.0013.5513.55336,700
Dec 24, 202012.5713.0912.3913.0313.03188,500
Dec 23, 202012.3112.7212.3012.5512.55189,200
Dec 22, 202012.0612.4212.0112.1412.14196,700
Dec 21, 202011.6812.2511.6012.0112.01270,400
Dec 18, 202012.3512.6012.0212.0512.05625,800
Dec 17, 202012.3412.8612.1212.3412.34403,600
Dec 16, 202011.6712.3511.5312.1712.17410,700
Dec 15, 202011.2511.7310.9511.5511.55362,600
Dec 14, 202011.2011.6211.0511.1311.13564,100
Dec 11, 202011.2611.4510.8311.0211.02398,200
Dec 10, 202011.7712.2511.3911.4511.45460,000
Dec 09, 202011.8212.8511.5611.8611.861,180,200
Dec 08, 202012.4212.6411.2011.6211.622,167,800
Dec 07, 202013.9014.0913.0914.0414.04488,400
Dec 04, 202012.7613.8912.4013.8913.89722,400
Dec 03, 202012.0612.9812.0012.7612.76383,000
Dec 02, 202011.5812.2211.3511.9311.93327,500
Dec 01, 202011.2511.7411.0011.6211.62282,800
Nov 30, 202011.4511.4510.9411.0911.09243,700
Nov 27, 202011.5511.5511.1111.4311.43119,200
Nov 25, 202011.5911.7711.1211.4811.48204,300
Nov 24, 202011.4712.0911.1411.6111.61633,200
Nov 23, 202010.2511.549.9611.3511.35649,000
Nov 20, 202010.8210.8210.2010.2510.25337,900
Nov 19, 202011.1011.4410.7310.8910.89247,800
Nov 18, 202010.8811.6410.8611.1211.12296,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...