$6.70 -0.05 (%) Conn's Inc - NASDAQ

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center