Conn's Inc $45.64

down -0.23


27/8/2014 04:00 PM  |  NASDAQ : CONN  
Industries : Retail / Electronics Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CONN historical data

Date Open High Low Close Volume
8/26/201445.5446.5945.2345.87561,400
8/25/201443.8445.9243.8445.88507,369
8/22/201444.1144.1342.5043.69534,117
8/21/201442.6344.5642.2944.24460,011
8/20/201443.2943.6742.2142.81495,437
8/19/201443.0644.8342.9143.53632,915
8/18/201441.4642.8841.0342.83437,873
8/15/201441.8041.8040.6541.02496,011
8/14/201441.2241.5640.4841.48245,503
8/13/201441.4141.8840.3541.01594,552
8/12/201442.4742.8641.3241.41338,171
8/11/201442.7243.2442.3042.49345,258
8/8/201441.1942.7040.8842.58517,838
8/7/201442.2642.3040.8741.04530,720
8/6/201440.2942.4140.0942.25656,768
8/5/201440.1241.5539.9940.54437,160
8/4/201440.4741.2439.7940.37336,060
8/1/201440.0140.4539.5540.32614,505
7/31/201440.5040.9839.8840.00659,440
7/30/201440.3241.2740.2040.93528,811
7/29/201439.9440.6239.7240.08491,458
7/28/201440.7641.0039.7239.93784,670
7/25/201440.9241.5040.6040.81498,314
7/24/201441.7442.1840.3141.201,153,315
7/23/201442.9043.3941.6441.79794,982
7/22/201443.2343.8042.7642.94361,021
7/21/201443.1443.3842.3143.13573,216
7/18/201441.6143.4541.6143.40775,318
7/17/201442.7843.1441.5641.65534,754
7/16/201443.5544.2242.5342.99689,396
7/15/201444.2144.8843.2043.301,375,944
7/14/201444.7944.7943.7244.42553,506
7/11/201445.4245.4243.3944.451,326,838
7/10/201446.7447.5845.9446.07709,027
7/9/201447.5648.3246.9647.66340,343
7/8/201449.4449.4947.2447.33530,622
7/7/201450.6950.6949.6849.73334,604
7/3/201451.2251.9950.1150.75295,160
7/2/201450.7851.8550.7551.03771,425
7/1/201449.3451.1449.3150.99672,288
6/30/201448.5849.4348.5249.39401,498
6/27/201448.2649.0348.2648.79983,691
6/26/201448.3949.2447.7548.69461,693
6/25/201446.7948.6946.4248.55485,043
6/24/201448.7449.0046.9747.20792,986
6/23/201448.5749.5747.9549.11631,575
6/20/201448.2249.0848.2248.751,064,253
6/19/201448.0548.4947.4648.00609,848
6/18/201447.8248.8347.4547.94789,149
6/17/201445.9448.2445.3148.001,340,340
6/16/201442.5646.2242.5645.791,202,077
6/13/201442.3143.2341.4442.551,168,621
6/12/201442.8342.9441.9442.19853,150
6/11/201444.0044.1842.7243.12879,846
6/10/201444.8245.0043.7744.18681,136
6/9/201446.0746.9944.4044.981,046,093
6/6/201445.9746.4745.4046.10781,020
6/5/201447.4647.8044.7945.911,433,847
6/4/201448.0348.9047.1147.48807,039
6/3/201450.0050.3347.8748.321,080,713
6/2/201451.5051.5047.8049.872,854,554
5/30/201446.8547.6546.3546.641,203,545
5/29/201446.1047.0445.1346.76789,916
5/28/201445.6445.7644.8645.44351,420
5/27/201445.6346.4545.2445.92507,701
5/23/201444.9245.8543.7045.06461,204
5/22/201442.9344.9141.9344.84713,816
5/21/201442.0142.7441.7242.44544,426
5/20/201442.5543.3441.2141.901,063,561
5/19/201441.8743.0841.5342.90632,878
5/16/201441.1242.1740.6942.11741,800
5/15/201440.5140.7939.3340.69736,159
5/14/201441.5541.9040.5640.76546,644
5/13/201442.5742.8341.2141.79800,824
5/12/201441.0043.3940.8842.58922,394
5/9/201441.2742.1840.7641.19660,052
5/8/201440.6643.2440.1041.30843,473
5/7/201441.1041.7439.7040.80998,320
5/6/201443.2143.4140.6941.241,012,466
5/5/201443.7544.1643.0543.45580,605
5/2/201443.6944.5643.2644.00832,208
5/1/201444.2945.1343.3143.70827,001
4/30/201445.0045.1443.0744.231,010,224
4/29/201445.7746.1045.0545.46819,054
4/28/201445.0546.5144.7045.371,093,581
4/25/201446.2246.2244.5744.86680,399
4/24/201446.1246.7545.6046.61753,337
4/23/201446.5846.9845.6245.741,092,448
4/22/201443.6048.3743.5746.984,360,430
4/21/201443.4444.8443.3043.64945,085
4/17/201443.1543.7542.4743.51748,144
4/16/201445.6945.9943.1143.471,303,000
4/15/201440.4145.8539.9945.483,134,925
4/14/201439.9240.2039.0739.71934,257
4/11/201438.8739.5937.9539.521,052,499
4/10/201440.0140.0139.1539.52805,780
4/9/201439.3840.3338.6840.18763,877
4/8/201438.4839.7138.2439.34963,115
4/7/201439.5040.0837.9438.59949,788
4/4/201441.3141.5439.0339.531,222,553
Trading Center