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
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
Mar 29, 2018	32.60	34.25	32.35	34.00	34.00	439,700
Mar 28, 2018	31.85	32.80	31.30	32.35	32.35	345,900
Mar 27, 2018	33.05	33.05	31.38	31.85	31.85	305,600
Mar 26, 2018	31.40	33.05	30.51	32.90	32.90	348,800
Mar 23, 2018	31.55	31.70	30.75	30.90	30.90	337,300
Mar 22, 2018	32.85	33.45	31.30	31.35	31.35	393,800
Mar 21, 2018	32.65	33.55	32.65	33.15	33.15	205,400
Mar 20, 2018	32.85	33.30	32.55	32.75	32.75	236,500
Mar 19, 2018	32.45	33.05	31.80	32.90	32.90	325,500
Mar 16, 2018	32.35	33.40	32.00	32.75	32.75	342,200
Mar 15, 2018	32.80	33.00	31.90	32.40	32.40	258,600
Mar 14, 2018	33.60	33.84	32.40	32.70	32.70	433,900
Mar 13, 2018	34.50	35.05	33.35	33.40	33.40	376,000
Mar 12, 2018	34.55	35.10	34.05	34.20	34.20	259,000
Mar 09, 2018	33.35	34.50	32.90	34.40	34.40	377,700
Mar 08, 2018	33.25	33.65	32.45	32.80	32.80	255,300
Mar 07, 2018	33.50	34.05	32.65	33.15	33.15	294,900
Mar 06, 2018	32.80	33.85	32.60	33.65	33.65	237,800
Mar 05, 2018	33.05	33.65	32.40	32.80	32.80	243,400
Mar 02, 2018	32.50	33.50	32.20	33.05	33.05	312,500
Mar 01, 2018	32.90	33.10	31.27	32.95	32.95	360,500
Feb 28, 2018	32.10	33.35	32.00	32.70	32.70	286,300
Feb 27, 2018	33.25	33.80	31.98	32.05	32.05	289,600
Feb 26, 2018	33.05	33.45	32.50	33.05	33.05	234,600
Feb 23, 2018	31.95	33.35	31.95	33.10	33.10	252,600
Feb 22, 2018	31.15	32.60	30.95	31.65	31.65	254,300
Feb 21, 2018	30.50	32.15	30.50	31.05	31.05	399,800
Feb 20, 2018	31.45	31.90	30.35	30.50	30.50	351,600
Feb 16, 2018	32.50	32.95	31.85	32.05	32.05	221,300
Feb 15, 2018	32.15	32.90	31.55	32.55	32.55	227,000
Feb 14, 2018	30.55	32.45	30.25	31.80	31.80	360,300
Feb 13, 2018	31.65	32.20	30.13	30.70	30.70	454,600
Feb 12, 2018	31.40	32.30	30.95	31.70	31.70	243,600
Feb 09, 2018	30.85	31.95	30.55	31.15	31.15	881,600
Feb 08, 2018	32.00	32.58	30.20	30.35	30.35	469,400
Feb 07, 2018	29.95	32.25	29.75	32.05	32.05	601,700
Feb 06, 2018	29.05	31.45	29.05	30.00	30.00	754,000
Feb 05, 2018	29.80	30.75	29.45	30.00	30.00	525,600
Feb 02, 2018	31.35	31.35	29.95	30.20	30.20	449,500
Feb 01, 2018	33.15	33.15	30.50	31.55	31.55	981,200
Jan 31, 2018	34.75	35.35	33.25	33.30	33.30	390,900
Jan 30, 2018	35.00	35.42	34.35	34.55	34.55	307,300
Jan 29, 2018	35.40	35.88	34.60	35.45	35.45	287,600
Jan 26, 2018	35.45	35.67	34.75	35.40	35.40	228,800
Jan 25, 2018	36.30	36.94	34.83	35.05	35.05	252,300
Jan 24, 2018	37.40	37.70	35.85	36.05	36.05	307,100
Jan 23, 2018	37.00	37.45	36.55	37.20	37.20	284,600
Jan 22, 2018	35.50	37.10	35.26	37.05	37.05	352,900
Jan 19, 2018	35.30	35.65	35.05	35.50	35.50	303,200
Jan 18, 2018	35.20	35.67	35.05	35.20	35.20	227,200
Jan 17, 2018	34.90	35.85	34.70	35.30	35.30	371,900
Jan 16, 2018	37.30	37.44	33.90	34.65	34.65	531,700
Jan 12, 2018	35.85	37.25	35.73	37.15	37.15	494,400
Jan 11, 2018	34.50	35.95	34.13	35.85	35.85	338,600
Jan 10, 2018	34.45	35.35	34.13	34.70	34.70	371,900
Jan 09, 2018	35.15	35.65	34.33	34.80	34.80	402,500
Jan 08, 2018	34.85	35.65	33.85	35.05	35.05	313,900
Jan 05, 2018	34.30	35.00	34.00	34.90	34.90	501,000
Jan 04, 2018	35.30	35.48	33.30	34.25	34.25	510,600
Jan 03, 2018	35.75	36.35	34.60	35.20	35.20	501,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...