$39.54 0.00 (%) Conn's Inc - NASDAQ

May. 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
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
2/11/201525.1025.2724.3424.881,235,588
2/10/201524.3625.3523.5125.111,428,756
2/9/201523.3025.6723.2424.395,916,636
2/6/201520.5822.6819.9522.492,445,931
2/5/201517.5420.8117.5420.725,054,103
2/4/201516.5016.8016.2016.651,166,273
2/3/201515.7516.5415.7016.52895,097
2/2/201515.9016.3315.1115.731,027,219
1/30/201515.7415.9115.2415.74869,780
1/29/201515.6015.8215.1215.82816,181
1/28/201516.2516.3815.5015.551,122,991
1/27/201515.4616.4915.4016.24932,695
1/26/201515.9616.1415.4815.69711,437
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center