Advertisement
Advertisement
U.S. Markets open in 8 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Conn's, Inc. (CONN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.86+0.76 (+5.39%)
At close: 04:00PM EDT
15.17 +0.31 (+2.09%)
After hours: 07:38PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 202214.4915.2014.3414.8614.86380,100
May 16, 202214.5014.7114.0614.1014.10256,200
May 13, 202214.5114.7914.2314.6214.62372,900
May 12, 202213.3714.3813.2614.3614.36715,600
May 11, 202214.5314.7413.4713.5013.50463,700
May 10, 202215.2915.5514.2714.4314.43362,300
May 09, 202215.1815.5614.8415.1015.10351,000
May 06, 202215.8015.9215.3315.4415.44328,800
May 05, 202216.3116.3115.5515.9715.97448,900
May 04, 202215.8516.7215.5916.6916.69409,000
May 03, 202216.0316.0315.4315.9115.91436,600
May 02, 202215.7116.0815.2415.7815.78376,100
Apr 29, 202216.2316.5115.5715.6515.65474,100
Apr 28, 202215.9616.5615.5516.3716.37383,500
Apr 27, 202215.8116.2515.4115.6415.64274,300
Apr 26, 202216.1216.1515.5215.6815.68461,800
Apr 25, 202215.7116.3715.6116.2716.27359,000
Apr 22, 202216.2816.3515.5815.9315.93404,000
Apr 21, 202216.6816.6816.2416.5616.56335,600
Apr 20, 202216.8016.8116.4716.5416.54220,700
Apr 19, 202215.7316.8815.5216.6616.66348,800
Apr 18, 202215.8816.1215.4215.8315.83365,100
Apr 14, 202216.6616.8616.0416.0616.06370,000
Apr 13, 202216.2716.7716.2516.5616.56357,000
Apr 12, 202216.7717.4316.2416.3416.34445,000
Apr 11, 202216.4117.3816.3216.5516.55567,000
Apr 08, 202215.3316.6215.2516.5516.55515,700
Apr 07, 202215.0715.4614.5515.4215.42522,100
Apr 06, 202214.9515.3214.5415.0015.00520,400
Apr 05, 202215.5515.8714.9215.1215.12438,100
Apr 04, 202215.0215.6514.7015.5915.59726,100
Apr 01, 202215.5015.8814.6315.0615.061,032,600
Mar 31, 202216.9016.9015.3215.4115.411,550,200
Mar 30, 202218.8118.8816.8116.9716.971,875,300
Mar 29, 202217.9119.8917.9018.9618.961,733,200
Mar 28, 202219.2420.5019.1520.4120.41855,000
Mar 25, 202220.3020.5119.2819.3719.37905,800
Mar 24, 202220.4820.5419.9820.1520.15334,300
Mar 23, 202220.6421.0620.1720.2220.22539,900
Mar 22, 202220.0221.3720.0221.0621.06540,800
Mar 21, 202219.8420.5619.6019.7219.72530,000
Mar 18, 202219.3820.1019.3019.8619.861,097,200
Mar 17, 202219.3519.9318.6019.8819.88531,000
Mar 16, 202219.3019.7118.6819.5619.56795,700
Mar 15, 202219.2419.3418.6018.9318.93920,000
Mar 14, 202218.6919.4318.2519.0719.07413,600
Mar 11, 202219.1219.4918.4218.5218.52548,600
Mar 10, 202219.5119.7118.2918.9418.94622,000
Mar 09, 202219.3120.4519.3119.8519.85492,800
Mar 08, 202217.8319.7517.6118.6718.67781,100
Mar 07, 202218.9919.5817.5717.5917.59619,200
Mar 04, 202219.0419.3918.5918.8818.88620,900
Mar 03, 202219.4919.8318.8819.0219.02538,700
Mar 02, 202218.2219.5818.1019.4319.43561,000
Mar 01, 202218.4118.9517.6617.9717.97528,500
Feb 28, 202218.5518.8817.9818.3418.34618,600
Feb 25, 202218.6919.1018.2919.0419.04560,900
Feb 24, 202218.0418.7017.4818.6418.64982,500
Feb 23, 202219.8120.0418.9519.1419.14749,900
Feb 22, 202221.1421.5619.4419.5819.58922,200
Feb 18, 202222.7323.3621.3421.4321.43688,200
Feb 17, 202223.0023.3222.7022.7922.79398,500
Feb 16, 202223.6323.9623.0623.4223.42429,800
Feb 15, 202223.1123.9523.0123.8423.84633,000
Feb 14, 202222.5423.1322.4622.6222.62331,700
Feb 11, 202223.3123.8322.4222.5922.59432,900
Feb 10, 202223.7424.3823.2123.3723.37327,300
Feb 09, 202223.9724.3823.8924.1724.17303,700
Feb 08, 202223.0824.0123.0823.7823.78321,900
Feb 07, 202222.7723.5022.7722.9622.96325,000
Feb 04, 202223.1023.3621.9822.6022.60508,900
Feb 03, 202223.5224.2722.9523.1023.10378,600
Feb 02, 202224.6124.7623.2623.7923.79491,700
Feb 01, 202224.2524.9124.0924.5224.52366,300
Jan 31, 202223.5424.3323.5424.2724.27410,200
Jan 28, 202223.2323.8822.9623.8523.85326,900
Jan 27, 202224.2424.9423.2123.3523.35439,300
Jan 26, 202225.4325.7223.6723.8223.82425,200
Jan 25, 202224.7325.7924.1924.9724.97484,700
Jan 24, 202222.6025.4822.3425.4725.47765,000
Jan 21, 202222.0323.3321.8522.8422.84723,300
Jan 20, 202223.2024.2822.2822.3722.37555,200
Jan 19, 202222.6723.2422.3622.9222.92609,700
Jan 18, 202222.4923.1022.2022.7422.74725,400
Jan 14, 202224.2224.5722.6022.8722.87808,800
Jan 13, 202223.9825.1023.8624.5924.59564,200
Jan 12, 202223.9124.5823.8323.8523.85289,600
Jan 11, 202223.4324.3923.4323.6823.68374,500
Jan 10, 202223.6324.0323.1023.8623.86419,400
Jan 07, 202225.3125.7324.0224.0924.09425,700
Jan 06, 202223.9325.9323.7925.7625.76815,000
Jan 05, 202224.6724.8823.5423.5423.54427,900
Jan 04, 202224.0724.8224.0724.7124.71426,800
Jan 03, 202223.6024.9323.4723.9523.95566,000
Dec 31, 202122.7423.7722.5723.5223.52472,500
Dec 30, 202122.3723.3922.0022.6222.62411,600
Dec 29, 202121.8222.8221.8222.6622.66421,500
Dec 28, 202121.0822.4321.0521.9521.95530,500
Dec 27, 202120.5021.1020.4221.0121.01487,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement