$14.38 -0.23 (%) Conn's Inc - NASDAQ

Feb. 5, 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
2/5/201614.6114.8113.8814.381,244,901
2/4/201612.9614.7112.8714.611,251,469
2/3/201612.9312.9911.9212.96822,405
2/2/201613.3013.3011.8912.861,160,152
2/1/201612.2513.5711.5313.561,098,658
1/29/201612.3612.6111.4912.321,163,815
1/28/201613.2413.3712.2012.32533,034
1/27/201613.3013.9013.0313.13419,104
1/26/201613.2813.5813.0013.44416,830
1/25/201614.2914.4213.0313.16902,234
1/22/201615.4915.6514.2814.49528,416
1/21/201614.6715.7714.5115.27957,761
1/20/201613.7414.7213.5814.65948,761
1/19/201614.0114.8613.7514.221,116,521
1/15/201614.4614.4613.1813.62878,425
1/14/201614.8015.3714.6214.811,012,016
1/13/201614.9915.7314.3414.711,238,538
1/12/201615.5415.9814.6815.35705,187
1/11/201616.4317.0515.1915.37855,963
1/8/201619.0519.3416.0916.201,774,578
1/7/201619.2920.5318.2119.101,287,127
1/6/201620.2920.7219.2119.871,442,721
1/5/201621.6622.0120.4120.78502,085
1/4/201622.4023.4821.5021.66526,976
12/31/201522.7623.7422.7623.47554,797
12/30/201522.9623.4422.5922.98342,316
12/29/201522.9423.4122.3323.21368,474
12/28/201523.7223.9522.2022.80619,482
12/24/201524.0124.3823.3724.00272,849
12/23/201523.2624.4323.2624.15427,312
12/22/201522.4123.3621.8823.21441,832
12/21/201522.0523.0621.6122.55656,921
12/18/201523.3423.4821.4122.011,900,359
12/17/201524.7524.8123.1323.36662,346
12/16/201525.2125.2423.5124.76636,752
12/15/201524.9825.7324.6924.98568,653
12/14/201526.0326.0324.1424.90754,599
12/11/201526.5027.1325.4125.90641,318
12/10/201526.1627.5325.9727.04647,783
12/9/201525.1226.5625.0626.34924,532
12/8/201523.7725.8822.4525.431,610,626
12/7/201525.7125.8724.5824.641,113,016
12/4/201525.9026.2325.1025.64707,247
12/3/201526.0726.7225.5126.01551,990
12/2/201524.9027.0524.9026.36850,215
12/1/201527.9028.0025.0025.081,375,577
11/30/201527.0527.0525.5926.67686,367
11/27/201525.9927.4125.8727.02363,265
11/25/201525.6026.6425.5726.06473,600
11/24/201524.8426.3024.7925.57543,960
11/23/201525.7825.8124.8324.93637,309
11/20/201524.7026.0524.6325.72664,378
11/19/201522.9925.1622.8624.69863,154
11/18/201523.1324.1423.0323.46758,229
11/17/201523.9525.0322.8523.151,010,668
11/16/201522.7524.7322.3624.20795,482
11/13/201523.2424.1722.8722.90587,464
11/12/201523.2324.6022.9323.49571,472
11/11/201523.6924.1123.0823.53505,205
11/10/201524.5625.1723.2523.76857,354
11/9/201524.0025.0823.4624.591,122,440
11/6/201521.5723.9421.2023.88770,854
11/5/201521.5321.9019.9621.71819,698
11/4/201522.9823.4621.4221.50524,747
11/3/201522.4123.3322.4122.83812,519
11/2/201519.5724.1419.4322.632,529,856
10/30/201519.9820.4918.9018.97729,509
10/29/201519.9920.7019.8420.14437,280
10/28/201520.1620.4619.2020.04773,603
10/27/201521.5122.1719.6120.121,541,198
10/26/201522.8823.5821.5721.81732,904
10/23/201523.2224.9722.3723.042,256,590
10/22/201520.7320.9120.1420.69599,045
10/21/201521.5021.7320.3120.52441,980
10/20/201520.9922.4320.9221.49759,465
10/19/201521.2521.3820.4620.92663,484
10/16/201522.1522.7321.1021.24728,209
10/15/201522.5322.9121.0622.07565,052
10/14/201522.7922.9121.2322.29955,511
10/13/201523.9124.1722.6722.84875,558
10/12/201524.3724.8423.1524.03491,435
10/9/201525.1725.3923.6024.48901,566
10/8/201526.5526.5524.2824.98776,499
10/7/201525.2326.3225.2326.20453,996
10/6/201525.0526.0224.7225.241,224,477
10/5/201524.7125.3624.5224.60599,987
10/2/201523.9224.9523.4224.59260,687
10/1/201523.9724.8623.6124.13560,654
9/30/201524.4524.4823.7824.04357,980
9/29/201524.4224.7223.7124.03520,808
9/28/201524.8724.9923.9224.30752,718
9/25/201525.7826.3424.6924.94449,870
9/24/201525.2425.9725.0625.66858,961
9/23/201526.1626.9725.1025.37623,008
9/22/201525.7927.0725.6826.071,024,026
9/21/201526.0526.6425.5626.24938,584
9/18/201526.5826.9725.5125.661,415,209
9/17/201527.7327.8226.1326.561,065,985
9/16/201528.2828.5827.5627.651,073,537
9/15/201526.5928.4525.4528.403,013,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center