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 |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 19.52 | 19.94 | 19.31 | 19.42 | 19.42 | 613,929 |
| Dec 05, 2019 | 19.69 | 20.23 | 19.07 | 19.21 | 19.21 | 596,200 |
| Dec 04, 2019 | 20.57 | 20.94 | 19.29 | 19.48 | 19.48 | 509,300 |
| Dec 03, 2019 | 20.61 | 20.99 | 20.22 | 20.56 | 20.56 | 395,700 |
| Dec 02, 2019 | 21.82 | 22.00 | 20.81 | 20.93 | 20.93 | 466,200 |
| Nov 29, 2019 | 21.90 | 22.21 | 21.61 | 21.93 | 21.93 | 201,100 |
| Nov 27, 2019 | 21.84 | 22.01 | 21.65 | 21.93 | 21.93 | 281,100 |
| Nov 26, 2019 | 21.88 | 22.14 | 21.67 | 21.78 | 21.78 | 400,100 |
| Nov 25, 2019 | 21.66 | 22.16 | 21.54 | 21.85 | 21.85 | 474,900 |
| Nov 22, 2019 | 21.14 | 21.55 | 21.10 | 21.47 | 21.47 | 470,700 |
| Nov 21, 2019 | 21.42 | 21.48 | 20.91 | 21.01 | 21.01 | 480,700 |
| Nov 20, 2019 | 21.17 | 21.68 | 21.09 | 21.38 | 21.38 | 308,300 |
| Nov 19, 2019 | 21.87 | 22.09 | 21.21 | 21.27 | 21.27 | 371,400 |
| Nov 18, 2019 | 22.10 | 22.30 | 21.91 | 22.05 | 22.05 | 193,300 |
| Nov 15, 2019 | 22.58 | 22.58 | 21.69 | 22.23 | 22.23 | 252,000 |
| Nov 14, 2019 | 22.13 | 22.62 | 22.13 | 22.39 | 22.39 | 271,400 |
| Nov 13, 2019 | 22.51 | 22.70 | 22.05 | 22.13 | 22.13 | 190,100 |
| Nov 12, 2019 | 22.51 | 22.98 | 22.47 | 22.70 | 22.70 | 225,400 |
| Nov 11, 2019 | 22.43 | 22.92 | 22.30 | 22.54 | 22.54 | 257,900 |
| Nov 08, 2019 | 23.61 | 23.80 | 22.54 | 22.62 | 22.62 | 313,100 |
| Nov 07, 2019 | 23.96 | 24.23 | 23.68 | 23.90 | 23.90 | 321,600 |
| Nov 06, 2019 | 23.85 | 24.15 | 23.21 | 23.72 | 23.72 | 344,200 |
| Nov 05, 2019 | 24.02 | 24.82 | 23.63 | 23.75 | 23.75 | 361,100 |
| Nov 04, 2019 | 24.93 | 25.10 | 23.88 | 24.11 | 24.11 | 363,300 |
| Nov 01, 2019 | 24.39 | 25.01 | 24.25 | 24.74 | 24.74 | 357,100 |
| Oct 31, 2019 | 24.14 | 24.23 | 23.25 | 24.19 | 24.19 | 398,300 |
| Oct 30, 2019 | 24.96 | 25.06 | 24.08 | 24.24 | 24.24 | 413,900 |
| Oct 29, 2019 | 25.60 | 25.69 | 25.01 | 25.07 | 25.07 | 188,700 |
| Oct 28, 2019 | 25.76 | 26.17 | 25.49 | 25.74 | 25.74 | 182,600 |
| Oct 25, 2019 | 25.27 | 25.80 | 25.17 | 25.54 | 25.54 | 222,000 |
| Oct 24, 2019 | 26.41 | 26.56 | 25.38 | 25.52 | 25.52 | 319,900 |
| Oct 23, 2019 | 24.97 | 26.34 | 24.58 | 26.33 | 26.33 | 700,700 |
| Oct 22, 2019 | 25.70 | 25.75 | 25.08 | 25.18 | 25.18 | 260,600 |
| Oct 21, 2019 | 25.54 | 25.92 | 25.23 | 25.67 | 25.67 | 319,000 |
| Oct 18, 2019 | 25.83 | 25.94 | 25.12 | 25.23 | 25.23 | 490,300 |
| Oct 17, 2019 | 26.33 | 26.44 | 25.82 | 26.11 | 26.11 | 229,900 |
| Oct 16, 2019 | 25.68 | 26.65 | 25.68 | 26.19 | 26.19 | 478,400 |
| Oct 15, 2019 | 25.59 | 26.51 | 25.56 | 25.81 | 25.81 | 307,700 |
| Oct 14, 2019 | 25.29 | 25.54 | 25.08 | 25.44 | 25.44 | 836,900 |
| Oct 11, 2019 | 25.37 | 26.12 | 25.23 | 25.28 | 25.28 | 873,100 |
| Oct 10, 2019 | 25.34 | 25.67 | 24.80 | 24.88 | 24.88 | 823,400 |
| Oct 09, 2019 | 25.29 | 25.53 | 24.95 | 25.18 | 25.18 | 245,300 |
| Oct 08, 2019 | 25.10 | 25.89 | 24.93 | 25.10 | 25.10 | 414,800 |
| Oct 07, 2019 | 24.80 | 26.00 | 24.80 | 25.59 | 25.59 | 424,300 |
| Oct 04, 2019 | 24.91 | 25.31 | 23.37 | 24.95 | 24.95 | 610,800 |
| Oct 03, 2019 | 24.48 | 24.84 | 23.73 | 24.75 | 24.75 | 443,900 |
| Oct 02, 2019 | 24.62 | 25.18 | 24.43 | 24.61 | 24.61 | 322,000 |
| Oct 01, 2019 | 25.04 | 25.98 | 24.96 | 24.97 | 24.97 | 391,600 |
| Sep 30, 2019 | 24.24 | 25.04 | 24.12 | 24.86 | 24.86 | 755,000 |
| Sep 27, 2019 | 24.81 | 25.00 | 23.95 | 24.04 | 24.04 | 435,600 |
| Sep 26, 2019 | 24.72 | 25.10 | 24.48 | 24.83 | 24.83 | 274,500 |
| Sep 25, 2019 | 24.34 | 25.14 | 24.31 | 24.86 | 24.86 | 347,900 |
| Sep 24, 2019 | 24.57 | 25.02 | 24.19 | 24.33 | 24.33 | 484,800 |
| Sep 23, 2019 | 23.56 | 24.85 | 23.49 | 24.56 | 24.56 | 346,200 |
| Sep 20, 2019 | 24.68 | 24.89 | 23.60 | 23.75 | 23.75 | 1,611,200 |
| Sep 19, 2019 | 25.00 | 25.20 | 24.46 | 24.67 | 24.67 | 510,000 |
| Sep 18, 2019 | 25.82 | 25.82 | 24.40 | 24.76 | 24.76 | 619,100 |
| Sep 17, 2019 | 25.90 | 25.95 | 25.09 | 25.87 | 25.87 | 484,900 |
| Sep 16, 2019 | 26.10 | 26.51 | 25.68 | 26.04 | 26.04 | 686,500 |
| Sep 13, 2019 | 26.81 | 27.57 | 26.39 | 26.42 | 26.42 | 495,700 |
| Sep 12, 2019 | 26.56 | 26.89 | 25.87 | 26.71 | 26.71 | 541,700 |
| Sep 11, 2019 | 26.64 | 26.91 | 25.70 | 26.70 | 26.70 | 626,600 |
| Sep 10, 2019 | 26.01 | 26.84 | 25.60 | 26.67 | 26.67 | 941,800 |
| Sep 09, 2019 | 24.42 | 26.23 | 24.42 | 26.16 | 26.16 | 644,200 |
| Sep 06, 2019 | 24.44 | 24.97 | 23.92 | 24.15 | 24.15 | 632,200 |
| Sep 05, 2019 | 23.27 | 24.89 | 23.27 | 24.25 | 24.25 | 1,033,500 |
| Sep 04, 2019 | 23.97 | 24.12 | 22.60 | 22.92 | 22.92 | 1,205,900 |
| Sep 03, 2019 | 23.33 | 24.49 | 22.41 | 23.85 | 23.85 | 5,965,200 |
| Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 20.16 | 791,200 |
| Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 20.46 | 473,900 |
| Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 19.51 | 1,330,400 |
| Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 19.01 | 520,400 |
| Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 19.80 | 378,300 |
| Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 19.48 | 535,700 |
| Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 20.29 | 484,500 |
| Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 19.80 | 356,700 |
| Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 19.46 | 395,700 |
| Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 19.68 | 350,800 |
| Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 19.47 | 382,300 |
| Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 18.74 | 481,200 |
| Aug 14, 2019 | 19.45 | 19.93 | 19.05 | 19.74 | 19.74 | 358,400 |
| Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 20.16 | 431,400 |
| Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 19.35 | 350,300 |
| Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 19.11 | 296,700 |
| Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 19.97 | 352,000 |
| Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 19.57 | 405,600 |
| Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 19.10 | 436,700 |
| Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 18.25 | 571,300 |
| Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 19.98 | 372,800 |
| Aug 01, 2019 | 22.25 | 22.25 | 19.93 | 20.29 | 20.29 | 743,100 |
| Jul 31, 2019 | 20.43 | 21.22 | 20.40 | 20.80 | 20.80 | 353,400 |
| Jul 30, 2019 | 20.03 | 20.60 | 19.81 | 20.46 | 20.46 | 312,900 |
| Jul 29, 2019 | 19.79 | 20.27 | 19.60 | 20.24 | 20.24 | 283,100 |
| Jul 26, 2019 | 19.99 | 20.23 | 19.63 | 19.77 | 19.77 | 334,100 |
| Jul 25, 2019 | 20.30 | 20.71 | 19.93 | 19.96 | 19.96 | 328,500 |
| Jul 24, 2019 | 19.41 | 20.55 | 19.41 | 20.32 | 20.32 | 428,400 |
| Jul 23, 2019 | 18.87 | 19.57 | 18.85 | 19.44 | 19.44 | 360,500 |
| Jul 22, 2019 | 18.95 | 19.19 | 18.68 | 18.82 | 18.82 | 303,500 |
| Jul 19, 2019 | 18.58 | 19.27 | 18.58 | 18.95 | 18.95 | 383,500 |
| Jul 18, 2019 | 18.27 | 18.90 | 18.20 | 18.58 | 18.58 | 330,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...