CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201919.5219.9419.3119.4219.42613,929
Dec 05, 201919.6920.2319.0719.2119.21596,200
Dec 04, 201920.5720.9419.2919.4819.48509,300
Dec 03, 201920.6120.9920.2220.5620.56395,700
Dec 02, 201921.8222.0020.8120.9320.93466,200
Nov 29, 201921.9022.2121.6121.9321.93201,100
Nov 27, 201921.8422.0121.6521.9321.93281,100
Nov 26, 201921.8822.1421.6721.7821.78400,100
Nov 25, 201921.6622.1621.5421.8521.85474,900
Nov 22, 201921.1421.5521.1021.4721.47470,700
Nov 21, 201921.4221.4820.9121.0121.01480,700
Nov 20, 201921.1721.6821.0921.3821.38308,300
Nov 19, 201921.8722.0921.2121.2721.27371,400
Nov 18, 201922.1022.3021.9122.0522.05193,300
Nov 15, 201922.5822.5821.6922.2322.23252,000
Nov 14, 201922.1322.6222.1322.3922.39271,400
Nov 13, 201922.5122.7022.0522.1322.13190,100
Nov 12, 201922.5122.9822.4722.7022.70225,400
Nov 11, 201922.4322.9222.3022.5422.54257,900
Nov 08, 201923.6123.8022.5422.6222.62313,100
Nov 07, 201923.9624.2323.6823.9023.90321,600
Nov 06, 201923.8524.1523.2123.7223.72344,200
Nov 05, 201924.0224.8223.6323.7523.75361,100
Nov 04, 201924.9325.1023.8824.1124.11363,300
Nov 01, 201924.3925.0124.2524.7424.74357,100
Oct 31, 201924.1424.2323.2524.1924.19398,300
Oct 30, 201924.9625.0624.0824.2424.24413,900
Oct 29, 201925.6025.6925.0125.0725.07188,700
Oct 28, 201925.7626.1725.4925.7425.74182,600
Oct 25, 201925.2725.8025.1725.5425.54222,000
Oct 24, 201926.4126.5625.3825.5225.52319,900
Oct 23, 201924.9726.3424.5826.3326.33700,700
Oct 22, 201925.7025.7525.0825.1825.18260,600
Oct 21, 201925.5425.9225.2325.6725.67319,000
Oct 18, 201925.8325.9425.1225.2325.23490,300
Oct 17, 201926.3326.4425.8226.1126.11229,900
Oct 16, 201925.6826.6525.6826.1926.19478,400
Oct 15, 201925.5926.5125.5625.8125.81307,700
Oct 14, 201925.2925.5425.0825.4425.44836,900
Oct 11, 201925.3726.1225.2325.2825.28873,100
Oct 10, 201925.3425.6724.8024.8824.88823,400
Oct 09, 201925.2925.5324.9525.1825.18245,300
Oct 08, 201925.1025.8924.9325.1025.10414,800
Oct 07, 201924.8026.0024.8025.5925.59424,300
Oct 04, 201924.9125.3123.3724.9524.95610,800
Oct 03, 201924.4824.8423.7324.7524.75443,900
Oct 02, 201924.6225.1824.4324.6124.61322,000
Oct 01, 201925.0425.9824.9624.9724.97391,600
Sep 30, 201924.2425.0424.1224.8624.86755,000
Sep 27, 201924.8125.0023.9524.0424.04435,600
Sep 26, 201924.7225.1024.4824.8324.83274,500
Sep 25, 201924.3425.1424.3124.8624.86347,900
Sep 24, 201924.5725.0224.1924.3324.33484,800
Sep 23, 201923.5624.8523.4924.5624.56346,200
Sep 20, 201924.6824.8923.6023.7523.751,611,200
Sep 19, 201925.0025.2024.4624.6724.67510,000
Sep 18, 201925.8225.8224.4024.7624.76619,100
Sep 17, 201925.9025.9525.0925.8725.87484,900
Sep 16, 201926.1026.5125.6826.0426.04686,500
Sep 13, 201926.8127.5726.3926.4226.42495,700
Sep 12, 201926.5626.8925.8726.7126.71541,700
Sep 11, 201926.6426.9125.7026.7026.70626,600
Sep 10, 201926.0126.8425.6026.6726.67941,800
Sep 09, 201924.4226.2324.4226.1626.16644,200
Sep 06, 201924.4424.9723.9224.1524.15632,200
Sep 05, 201923.2724.8923.2724.2524.251,033,500
Sep 04, 201923.9724.1222.6022.9222.921,205,900
Sep 03, 201923.3324.4922.4123.8523.855,965,200
Aug 30, 201920.5420.9419.6220.1620.16791,200
Aug 29, 201919.7820.4919.7820.4620.46473,900
Aug 28, 201919.0020.8019.0019.5119.511,330,400
Aug 27, 201919.9920.1518.8419.0119.01520,400
Aug 26, 201919.9220.2019.5619.8019.80378,300
Aug 23, 201919.9920.2619.0219.4819.48535,700
Aug 22, 201919.8620.4719.8020.2920.29484,500
Aug 21, 201919.8920.0319.6319.8019.80356,700
Aug 20, 201919.5919.7919.3819.4619.46395,700
Aug 19, 201919.8620.1719.5619.6819.68350,800
Aug 16, 201918.9819.9418.8219.4719.47382,300
Aug 15, 201919.7619.9318.5518.7418.74481,200
Aug 14, 201919.4519.9319.0519.7419.74358,400
Aug 13, 201919.3121.1519.3120.1620.16431,400
Aug 12, 201918.8519.4218.8519.3519.35350,300
Aug 09, 201919.7519.8619.0919.1119.11296,700
Aug 08, 201919.7120.4019.6119.9719.97352,000
Aug 07, 201918.7919.7318.7019.5719.57405,600
Aug 06, 201918.4019.2718.4019.1019.10436,700
Aug 05, 201919.6019.6018.0518.2518.25571,300
Aug 02, 201920.0920.4819.7619.9819.98372,800
Aug 01, 201922.2522.2519.9320.2920.29743,100
Jul 31, 201920.4321.2220.4020.8020.80353,400
Jul 30, 201920.0320.6019.8120.4620.46312,900
Jul 29, 201919.7920.2719.6020.2420.24283,100
Jul 26, 201919.9920.2319.6319.7719.77334,100
Jul 25, 201920.3020.7119.9319.9619.96328,500
Jul 24, 201919.4120.5519.4120.3220.32428,400
Jul 23, 201918.8719.5718.8519.4419.44360,500
Jul 22, 201918.9519.1918.6818.8218.82303,500
Jul 19, 201918.5819.2718.5818.9518.95383,500
Jul 18, 201918.2718.9018.2018.5818.58330,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...