$10.07 -0.51 (%) Conn's Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CONN historical data

Date Open High Low Close Volume
9/29/201610.7010.9510.0510.07942,153
9/28/201610.7810.7810.3110.58903,684
9/27/201610.9711.2510.6110.83769,802
9/26/201611.3811.4310.7710.951,110,335
9/23/201611.6311.9111.3111.44756,203
9/22/201612.0012.3311.6111.671,439,720
9/21/201611.2612.4111.2611.885,533,919
9/20/201610.3910.6810.0910.16603,515
9/19/201610.1810.6410.1410.36872,494
9/16/20169.5810.229.5210.091,528,650
9/15/20169.169.779.039.60918,064
9/14/20169.519.698.979.16984,907
9/13/20169.289.849.169.501,585,910
9/12/20168.479.588.319.462,554,208
9/9/20168.029.148.028.504,072,125
9/8/20167.398.416.838.053,397,839
9/7/20166.647.246.627.201,369,249
9/6/20166.846.856.626.671,068,528
9/2/20166.676.906.566.84389,804
9/1/20166.816.816.586.65416,452
8/31/20166.756.926.636.79537,385
8/30/20166.646.696.576.64305,794
8/29/20166.706.816.606.62291,557
8/26/20166.756.866.556.70414,335
8/25/20166.746.856.706.75307,003
8/24/20166.866.996.776.78387,379
8/23/20166.967.106.866.90550,454
8/22/20166.926.956.776.89305,648
8/19/20167.037.066.886.96388,635
8/18/20167.097.206.937.01501,305
8/17/20167.067.166.887.05597,376
8/16/20166.927.106.847.09606,678
8/15/20166.977.186.916.97558,723
8/12/20166.806.946.706.92601,223
8/11/20166.876.946.736.82546,662
8/10/20166.876.876.676.77382,203
8/9/20166.977.016.826.83424,962
8/8/20167.007.206.876.94303,934
8/5/20166.947.086.886.96271,767
8/4/20167.097.226.796.85439,446
8/3/20166.647.146.547.03609,668
8/2/20166.987.056.636.66507,206
8/1/20167.147.146.916.96248,286
7/29/20167.027.186.917.11439,704
7/28/20167.137.136.906.95461,584
7/27/20167.197.366.997.11353,031
7/26/20167.207.327.137.16351,308
7/25/20167.097.377.057.19508,562
7/22/20167.307.307.007.11436,226
7/21/20167.127.617.107.24875,304
7/20/20167.147.166.947.10899,073
7/19/20167.217.346.947.00738,350
7/18/20167.237.437.167.25413,704
7/15/20167.487.517.227.241,348,333
7/14/20167.517.707.407.42217,838
7/13/20167.527.627.347.50289,773
7/12/20167.227.677.177.51907,356
7/11/20167.247.417.137.15413,786
7/8/20167.217.337.137.25618,261
7/7/20167.207.386.937.19402,975
7/6/20167.047.396.987.20402,698
7/5/20167.467.636.987.15636,065
7/1/20167.537.787.427.54336,111
6/30/20167.447.627.157.52539,510
6/29/20167.457.657.257.47429,744
6/28/20167.327.557.117.32749,649
6/27/20167.717.716.706.871,028,788
6/24/20167.627.807.537.73982,683
6/23/20168.248.338.018.07805,029
6/22/20168.458.498.068.10455,270
6/21/20168.568.578.258.39381,082
6/20/20168.468.738.358.50654,533
6/17/20168.088.598.078.341,563,945
6/16/20168.008.227.908.03429,137
6/15/20167.908.627.908.03724,300
6/14/20168.098.227.607.89782,081
6/13/20168.178.758.068.08652,104
6/10/20168.458.458.118.17704,647
6/9/20169.009.058.428.49710,907
6/8/20169.099.248.858.99579,295
6/7/20168.529.158.249.051,389,517
6/6/20168.538.718.018.662,754,394
6/3/20168.569.308.358.514,298,328
6/2/20169.859.908.488.636,295,412
6/1/201610.8211.8510.8211.71878,288
5/31/201611.3111.3611.0111.11461,855
5/27/201611.2611.5910.9911.15345,397
5/26/201611.7011.7011.0911.28345,820
5/25/201610.9511.6510.8911.65580,059
5/24/201610.8911.3510.6710.89274,557
5/23/201611.5411.6610.7810.89525,113
5/20/201610.8911.7810.8911.58525,465
5/19/201610.5410.9710.4610.83327,151
5/18/201610.9011.0010.3510.62441,237
5/17/201610.4711.0210.3110.94457,354
5/16/20169.9310.669.9110.52509,307
5/13/201610.0310.539.6410.00694,680
5/12/201610.9010.9410.0210.26575,643
5/11/201611.6111.6710.7510.87648,075
5/10/201611.8612.0911.5011.75242,680
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center