$7.08 -0.08 (%) Conn's Inc - NASDAQ

Jul. 27, 2016 | 11:25 AM

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
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
5/9/201611.8512.0311.0311.82465,534
5/6/201612.3012.4011.2711.66663,270
5/5/201612.6613.4312.4112.45432,152
5/4/201612.8913.4912.4412.61319,344
5/3/201613.7813.9212.8012.96289,949
5/2/201613.7013.9013.2113.87330,346
4/29/201614.2014.4013.3313.74422,659
4/28/201614.7614.7714.1314.16254,849
4/27/201614.8915.1814.7314.96248,955
4/26/201614.1315.2014.1314.91554,649
4/25/201615.3715.7713.9014.11616,538
4/22/201614.3915.4114.3315.40358,163
4/21/201613.7715.1513.2014.47903,301
4/20/201613.1413.7513.0213.66405,209
4/19/201612.8013.4012.8013.10557,394
4/18/201612.4313.0312.2012.76409,047
4/15/201612.7412.8812.4012.45390,380
4/14/201612.9113.0012.3312.75423,151
4/13/201611.1113.0711.1113.001,441,675
4/12/201610.8911.4010.7611.14660,130
4/11/201610.9111.3510.7910.94414,623
4/8/201610.6310.9310.2510.931,126,496
4/7/201611.4511.4810.4210.481,545,011
4/6/201611.5611.7911.3311.47528,258
4/5/201612.1512.3411.3611.49832,605
4/4/201612.3312.6412.1512.25514,264
4/1/201612.2812.3111.9212.12581,810
3/31/201612.4412.8312.1312.46980,119
3/30/201611.8412.5911.6012.422,012,224
3/29/201614.9914.9911.5911.815,543,182
3/28/201615.9616.2815.5115.65530,323
3/24/201616.0516.2015.6615.82534,160
3/23/201616.6316.9215.9016.14768,483
3/22/201616.8217.1515.8016.82875,204
3/21/201617.1217.5316.7417.03573,157
3/18/201616.7217.3016.7217.06999,080
3/17/201616.6317.1016.2116.66467,982
3/16/201616.1516.7815.9216.51510,488
3/15/201617.1517.2215.8516.131,031,957
3/14/201617.7417.7416.3316.46909,880
3/11/201617.8317.9917.2017.81465,278
3/10/201618.3818.4817.4117.53556,151
3/9/201618.2018.4317.3818.20581,530
3/8/201620.2820.4517.1818.011,320,633
3/7/201620.0021.4818.7020.451,321,795
3/4/201619.4421.3019.2119.371,303,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center