$43.49 +2.14 (%) Conn's Inc - NASDAQ

Jul. 7, 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
7/7/201541.3243.7240.4043.49746,041
7/6/201541.4842.2940.7641.35361,088
7/2/201541.7842.2040.2541.70472,272
7/1/201539.9441.8639.9241.82416,688
6/30/201539.9240.1838.7239.70573,454
6/29/201541.5942.0139.6539.72497,257
6/26/201542.3042.4241.5342.011,000,018
6/25/201541.9242.3541.4442.09315,137
6/24/201541.9442.6141.1941.65604,831
6/23/201541.6742.7541.4641.94895,688
6/22/201541.3642.0240.9041.82710,998
6/19/201541.0641.4540.6941.25805,515
6/18/201540.0241.2839.8640.86484,795
6/17/201540.6340.6339.7639.82549,268
6/16/201540.9141.1240.2340.36411,150
6/15/201540.3341.1039.8640.99651,690
6/12/201539.6640.6539.4340.43426,845
6/11/201540.0240.7539.4539.99532,705
6/10/201539.2239.9838.6339.80609,613
6/9/201537.8839.2836.8239.22547,029
6/8/201538.4038.4037.3837.72413,162
6/5/201538.7739.2437.9038.36651,071
6/4/201538.5039.1937.0138.991,517,685
6/3/201538.4040.1537.3138.542,184,787
6/2/201538.3540.5036.4238.074,224,434
6/1/201537.2837.7335.3635.541,234,130
5/29/201537.6838.0136.9236.99871,092
5/28/201536.9638.2036.3737.311,034,842
5/27/201539.8339.9036.6236.902,262,264
5/26/201540.0640.0639.1139.54403,591
5/22/201539.2240.9038.8040.01624,670
5/21/201540.7840.7839.9040.10365,480
5/20/201540.8541.1339.8140.64519,486
5/19/201541.5041.6039.5041.021,263,288
5/18/201540.0041.9139.7841.51928,586
5/15/201538.9240.0038.6139.99586,794
5/14/201538.8439.2637.8439.03831,200
5/13/201537.8938.8837.0938.85807,336
5/12/201535.8538.3835.0237.801,327,949
5/11/201534.5336.5533.5236.311,306,038
5/8/201533.0033.4632.3132.90614,043
5/7/201530.9233.7630.9032.671,194,763
5/6/201531.1531.3329.7330.67458,097
5/5/201532.3232.5030.1631.07929,967
5/4/201529.5330.2329.1130.05426,363
5/1/201527.9629.6127.9629.38546,571
4/30/201528.4328.5627.5227.97584,919
4/29/201529.5229.5228.0328.54584,578
4/28/201530.2630.5729.1729.71371,513
4/27/201531.0231.4830.1430.22488,845
4/24/201530.8231.5930.6130.85405,187
4/23/201530.5431.7530.3630.70599,713
4/22/201530.1331.0029.2230.39719,016
4/21/201530.7230.8029.7729.99858,073
4/20/201530.7831.0830.3530.54579,895
4/17/201531.7431.8730.0930.451,264,964
4/16/201532.4133.0731.6231.87616,978
4/15/201532.9233.6332.5832.59542,895
4/14/201532.1633.3032.1132.92553,100
4/13/201532.2333.0532.0932.30545,988
4/10/201532.1932.5232.0532.37630,342
4/9/201531.6732.5131.6732.16737,000
4/8/201531.4632.2530.7631.77865,522
4/7/201532.3532.8931.4431.47701,503
4/6/201530.5332.8830.1532.441,414,912
4/2/201530.1731.1830.0230.841,040,292
4/1/201530.3731.0029.4730.091,861,692
3/31/201527.9333.7826.5030.286,232,975
3/30/201530.0031.0028.2628.671,567,330
3/27/201530.7431.4929.0129.791,427,540
3/26/201528.3229.0027.4128.39757,259
3/25/201528.8729.3128.1628.55727,694
3/24/201527.8129.3627.7528.99980,228
3/23/201528.0228.4627.7527.81385,343
3/20/201528.6329.4227.8827.961,154,136
3/19/201528.2628.8027.7628.24376,472
3/18/201528.0528.7027.3028.49481,471
3/17/201527.0828.1426.5227.96361,206
3/16/201527.5527.7826.7227.13396,113
3/13/201527.7528.6026.5427.39556,251
3/12/201527.5028.8927.5027.88730,159
3/11/201524.2527.9424.2527.501,889,385
3/10/201525.7325.9223.8323.991,222,757
3/9/201527.9628.0025.8726.00984,240
3/6/201528.1228.4127.4327.871,040,490
3/5/201525.5628.2424.1428.161,986,086
3/4/201525.3526.1024.6726.07577,892
3/3/201525.2025.4824.6825.36607,567
3/2/201525.8426.0625.0225.19520,291
2/27/201525.6225.9724.8225.85729,687
2/26/201525.6125.8025.4025.64365,917
2/25/201525.4825.7725.1225.45504,061
2/24/201526.0226.0225.1625.55331,181
2/23/201525.6425.8525.1125.82537,046
2/20/201525.7526.4125.1425.60635,793
2/19/201525.3025.9824.9625.67582,694
2/18/201524.9325.7024.7525.30365,177
2/17/201524.7325.2624.5725.26471,850
2/13/201524.8425.2324.4724.69558,415
2/12/201524.9525.0324.4924.76534,198
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!