$11.10 -0.10 (%) Conn's Inc - NASDAQ

Dec. 2, 2016 | 12:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CONN historical data

Date Open High Low Close Volume
12/1/201611.2011.6511.0011.20327,806
11/30/201611.5011.6311.0811.25280,042
11/29/201611.2011.9011.1411.35480,746
11/28/201611.5511.6511.0511.25309,101
11/25/201611.9011.9511.5511.65160,867
11/23/201611.5512.0011.5511.80410,850
11/22/201611.2011.9011.1711.65599,432
11/21/201610.7011.2510.7011.10301,727
11/18/201611.1011.2510.6610.75360,330
11/17/201610.7511.0010.6111.00325,327
11/16/201610.5010.8510.4510.60228,511
11/15/201610.9511.1010.4310.65372,465
11/14/201610.2011.5010.2010.95772,457
11/11/201610.2010.259.7410.20442,806
11/10/20169.3510.509.3510.20855,829
11/9/20168.409.308.409.25587,607
11/8/20168.758.858.358.65323,023
11/7/20168.609.058.558.85301,503
11/4/20168.108.988.108.45606,679
11/3/20168.959.048.208.20627,415
11/2/20169.309.408.909.00396,004
11/1/20169.509.659.059.40343,557
10/31/20169.509.659.459.50283,413
10/28/20169.579.809.439.59403,389
10/27/20169.959.959.589.66474,441
10/26/201610.0510.229.859.97421,488
10/25/20169.7410.379.6510.16468,539
10/24/20169.8810.189.629.84505,894
10/21/20169.7310.259.699.82820,597
10/20/201610.3210.379.709.78902,916
10/19/20169.0310.569.0010.272,477,497
10/18/20169.189.218.768.98536,203
10/17/20169.069.238.989.08350,016
10/14/20169.539.648.959.12561,599
10/13/20169.639.679.199.47524,483
10/12/20169.939.979.409.55746,389
10/11/201610.3410.539.9610.02631,457
10/10/201610.2210.7010.2010.58848,350
10/7/201610.0810.3010.0210.19321,987
10/6/201610.5010.609.9510.08541,999
10/5/201610.3110.7810.3110.47486,641
10/4/201610.3510.6910.2210.25761,130
10/3/201610.2810.4610.0710.29444,617
9/30/201610.0710.6610.0710.32815,652
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center