$28.62 +0.57 (%) Conn's Inc - NASDAQ

Sep. 4, 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
9/4/201527.4729.0827.4728.62717,327
9/3/201528.6228.9827.8828.05516,256
9/2/201528.6829.4527.4228.50640,148
9/1/201529.2629.4628.0528.23697,761
8/31/201529.5730.2728.8929.85600,807
8/28/201529.7830.5228.8829.44837,745
8/27/201530.7331.4229.5929.98649,809
8/26/201530.7930.9628.5330.27974,809
8/25/201531.0931.3829.6929.80402,607
8/24/201529.4030.2428.0029.73925,613
8/21/201530.5832.6030.4831.23626,811
8/20/201532.6433.8231.0031.22494,910
8/19/201533.8533.9732.5532.90310,947
8/18/201534.4634.9632.9433.88597,312
8/17/201535.3935.3934.3134.39481,726
8/14/201533.8235.3833.2735.36345,623
8/13/201534.4835.4933.2533.72459,943
8/12/201533.6235.2833.0034.60400,487
8/11/201534.5334.5333.1934.04357,988
8/10/201532.3935.0032.1334.61652,593
8/7/201532.5632.7231.5632.33432,000
8/6/201532.3032.9931.2332.56829,456
8/5/201533.1733.7332.1132.35454,745
8/4/201532.4533.8032.4333.04594,023
8/3/201534.3334.9232.0532.42649,448
7/31/201534.5835.4034.3634.52186,825
7/30/201534.6935.9334.5234.65396,743
7/29/201535.7436.1834.0434.74636,517
7/28/201535.1736.3634.6735.78339,640
7/27/201535.7235.7233.8634.88635,447
7/24/201537.0537.8835.9335.98499,668
7/23/201538.3438.4535.8936.941,367,874
7/22/201537.9839.8037.9338.73396,335
7/21/201538.0939.2037.7238.07275,293
7/20/201539.1539.1637.7238.20570,058
7/17/201538.6239.5738.6238.98641,287
7/16/201539.1739.3238.6038.81409,929
7/15/201539.3939.5638.4439.08529,551
7/14/201539.3740.0738.4339.47811,178
7/13/201541.1141.4039.0539.411,117,077
7/10/201540.8741.7140.4040.99594,587
7/9/201542.9842.9940.2240.751,357,266
7/8/201543.2943.9541.6542.53722,931
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
  • 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!