$16.64 -0.16 (%) Conn's Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201416.8416.9616.1216.642,688,285
12/18/201416.2816.9315.0316.803,964,433
12/17/201414.2116.1914.0316.094,283,254
12/16/201415.9016.2414.0214.152,664,090
12/15/201417.5917.8515.6415.782,998,356
12/12/201417.0017.6715.3017.444,754,669
12/11/201418.5218.6017.0017.092,919,093
12/10/201421.2621.2717.9818.224,801,972
12/9/201422.4723.7019.5720.839,052,912
12/8/201434.8836.0034.8635.091,161,825
12/5/201434.5235.4034.4735.25417,742
12/4/201434.7135.3034.3834.56596,245
12/3/201434.8435.9334.7835.11448,313
12/2/201433.2835.1532.7735.09696,657
12/1/201434.0634.0732.4033.09776,040
11/28/201434.9735.0034.1434.30523,776
11/26/201435.4636.0434.8035.00458,794
11/25/201435.7936.1235.1935.32585,140
11/24/201434.1935.9033.9135.62947,475
11/21/201434.6335.1833.8634.01845,224
11/20/201432.5834.5832.5734.22958,376
11/19/201432.4833.0032.1232.52373,614
11/18/201432.3532.9432.2132.50515,375
11/17/201431.6533.0031.6532.32634,889
11/14/201431.6232.0931.5331.55274,494
11/13/201432.2332.4631.1331.68329,047
11/12/201431.9432.4731.5332.29812,796
11/11/201431.3532.3030.9632.15317,473
11/10/201432.0332.6031.1331.46370,279
11/7/201431.4432.2431.2732.11505,834
11/6/201431.2832.1031.1131.55420,751
11/5/201430.8031.6030.7031.24365,580
11/4/201431.4031.6930.1630.66594,995
11/3/201430.9732.0630.8131.60504,023
10/31/201432.3032.3130.5731.11869,063
10/30/201431.5532.0530.8431.78630,531
10/29/201431.9932.2131.0131.70563,682
10/28/201431.6232.2131.2032.03657,217
10/27/201431.2531.8730.5631.66680,167
10/24/201430.6931.5530.0831.31601,778
10/23/201429.9831.2429.6830.79966,398
10/22/201431.0131.5329.4529.57997,561
10/21/201429.8131.2029.4531.07759,175
10/20/201429.6730.2029.3329.76603,974
10/17/201430.7030.7029.3629.90720,616
10/16/201429.2330.4229.2230.23672,420
10/15/201428.8630.2428.0129.93813,675
10/14/201428.6129.4928.2629.28737,245
10/13/201428.0629.0427.8728.54783,067
10/10/201426.7428.7226.6628.281,569,588
10/9/201428.9628.9626.7826.981,297,400
10/8/201428.6629.6327.0928.222,086,892
10/7/201432.4132.5428.5128.552,787,424
10/6/201434.2334.8732.6032.682,247,986
10/3/201431.3633.0031.3232.941,481,485
10/2/201429.8931.3929.7631.151,362,972
10/1/201430.2130.7129.6329.70949,065
9/30/201430.6031.6329.9030.272,355,644
9/29/201428.7331.1828.4330.704,968,615
9/26/201428.0128.8427.9728.83955,749
9/25/201427.6028.3227.5727.971,051,085
9/24/201427.3827.9926.6027.962,338,256
9/23/201427.3628.0027.3527.371,157,665
9/22/201428.0728.0727.2327.471,180,082
9/19/201428.8829.0827.8128.211,816,729
9/18/201429.5229.6028.4328.991,373,202
9/17/201429.1729.9129.0129.49791,462
9/16/201429.3029.5028.7329.19931,309
9/15/201430.5230.6729.0529.391,486,244
9/12/201430.8431.4430.4631.101,755,725
9/11/201430.1030.8230.0530.721,639,698
9/10/201430.5230.8229.9030.241,191,762
9/9/201430.5230.9230.3630.601,632,897
9/8/201429.5330.5429.4030.463,855,731
9/5/201429.2029.2427.3029.015,214,571
9/4/201430.4230.8729.0029.434,568,501
9/3/201431.3731.5030.0530.425,923,191
9/2/201432.2833.6530.8531.0014,249,970
8/29/201444.6645.5144.1144.83886,717
8/28/201445.3145.9744.5444.73554,166
8/27/201445.7946.2944.7745.64480,265
8/26/201445.5446.5945.2345.87561,400
8/25/201443.8445.9243.8445.88507,369
8/22/201444.1144.1342.5043.69534,117
8/21/201442.6344.5642.2944.24460,011
8/20/201443.2943.6742.2142.81495,437
8/19/201443.0644.8342.9143.53632,915
8/18/201441.4642.8841.0342.83437,873
8/15/201441.8041.8040.6541.02496,011
8/14/201441.2241.5640.4841.48245,503
8/13/201441.4141.8840.3541.01594,552
8/12/201442.4742.8641.3241.41338,171
8/11/201442.7243.2442.3042.49345,258
8/8/201441.1942.7040.8842.58517,838
8/7/201442.2642.3040.8741.04530,720
8/6/201440.2942.4140.0942.25656,768
8/5/201440.1241.5539.9940.54437,160
8/4/201440.4741.2439.7940.37336,060
8/1/201440.0140.4539.5540.32614,505
7/31/201440.5040.9839.8840.00659,440
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center