$15.69 -0.34 (%) Conn's Inc - NASDAQ

Jan. 26, 2015 | 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
1/23/201515.3316.0615.0516.021,250,885
1/22/201515.5615.9914.9815.351,046,941
1/21/201515.9016.3015.2615.461,142,669
1/20/201517.5817.5815.6515.851,788,567
1/16/201517.5817.9017.3117.51694,488
1/15/201518.1218.4917.5217.62934,395
1/14/201518.2618.6017.8318.261,121,609
1/13/201518.4119.0918.0518.68985,496
1/12/201517.9718.3717.3518.28951,264
1/9/201518.5518.7717.7318.061,147,449
1/8/201519.1821.5717.9118.664,563,931
1/7/201517.8018.7517.7218.031,016,055
1/6/201518.5118.6517.3317.381,173,217
1/5/201518.6019.5518.0118.401,177,156
1/2/201518.8019.1117.9118.79860,179
12/31/201418.1919.0018.1918.69844,189
12/30/201418.2519.3518.1418.251,037,837
12/29/201417.9618.4917.5818.35705,569
12/26/201418.2818.8817.7918.091,256,319
12/24/201417.1018.4117.0318.231,096,721
12/23/201416.9317.8316.7317.001,013,330
12/22/201416.3916.9616.2616.94933,378
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center