CONN'S $47.70

down -0.44


24/5/2013 04:24 PM  |  NASDAQ : CONN  |  Industries : Retail Trade / Electronics and Appliance Stores
Type:

CONN historical data

Date Open High Low Close Volume
5/24/2013 47.73 47.81 46.86 47.70 2829
5/23/2013 46.38 48.51 46.38 48.14 7335
5/22/2013 49.25 50.33 46.56 46.87 6587
5/21/2013 47.83 49.54 47.22 49.34 4349
5/20/2013 48.03 48.13 47.21 47.37 5344
5/17/2013 47.14 48.51 47.05 48.21 4122
5/16/2013 47.95 47.96 46.80 46.93 5511
5/15/2013 47.61 48.56 47.46 47.90 5469
5/14/2013 48.25 48.93 47.19 48.00 4608
5/13/2013 46.01 48.81 45.80 48.33 5870
5/10/2013 45.09 48.21 44.94 45.94 9248
5/9/2013 45.12 45.29 44.18 44.54 3819
5/8/2013 44.43 45.52 44.34 45.07 5594
5/7/2013 44.36 44.89 43.64 44.59 3808
5/6/2013 43.14 44.31 42.06 44.07 4740
5/3/2013 43.19 43.97 42.28 43.01 7715
5/2/2013 42.25 42.70 40.85 42.56 12077
5/1/2013 43.02 43.12 40.81 41.96 6958
4/30/2013 43.50 43.72 42.67 43.31 7529
4/29/2013 44.48 44.96 43.46 43.56 4004
4/26/2013 44.82 44.92 44.18 44.35 4335
4/25/2013 44.13 45.18 43.82 44.86 6088
4/24/2013 43.34 44.32 43.00 43.82 4940
4/23/2013 41.50 42.69 41.30 42.42 3661
4/22/2013 41.42 42.24 40.75 41.22 4638
4/19/2013 39.85 41.95 39.81 41.42 4683
4/18/2013 41.20 41.48 39.51 39.96 3191
4/17/2013 41.21 41.42 40.51 41.02 4552
4/16/2013 41.63 41.94 41.20 41.34 5830
4/15/2013 43.69 43.74 40.78 41.23 6519
4/12/2013 44.06 44.50 43.02 43.79 3406
4/11/2013 43.37 44.38 43.12 43.98 5242
4/10/2013 42.70 43.45 42.34 43.37 3964
4/9/2013 42.70 43.25 42.41 42.70 4669
4/8/2013 43.94 44.83 42.32 42.70 9127
4/5/2013 43.24 44.77 42.22 43.72 16611
4/4/2013 39.85 44.91 39.05 44.11 18840
4/3/2013 40.40 41.36 37.60 39.01 28671
4/2/2013 35.89 36.75 35.58 36.08 6655
4/1/2013 36.23 36.41 35.06 35.28 5465
3/28/2013 35.13 36.11 34.92 35.94 4258
3/27/2013 35.52 35.68 34.76 35.05 3986
3/26/2013 36.00 36.13 35.26 35.71 2747
3/25/2013 36.42 36.68 35.87 35.97 3828
3/22/2013 36.55 36.68 35.79 36.21 3013
3/21/2013 36.96 37.06 35.83 36.46 3518
3/20/2013 36.41 37.51 36.13 36.88 3710
3/19/2013 36.88 37.00 35.14 36.10 5696
3/18/2013 36.50 36.75 36.05 36.61 2555
3/15/2013 36.47 37.00 35.78 36.74 9217
3/14/2013 35.93 37.91 35.90 36.46 12509
3/13/2013 34.32 35.96 34.10 35.85 8441
3/12/2013 34.28 34.80 34.15 34.29 4481
3/11/2013 33.11 34.33 31.02 34.17 5007
3/8/2013 34.00 34.15 33.42 33.79 4690
3/7/2013 33.52 34.00 33.03 33.69 3299
3/6/2013 33.94 33.98 33.33 33.45 3078
3/5/2013 34.33 34.64 33.44 33.74 6008
3/4/2013 33.00 34.24 33.00 34.09 6546
3/1/2013 32.14 33.72 31.93 33.18 6279
2/28/2013 32.13 32.84 31.58 32.04 3499
2/27/2013 30.26 32.87 30.26 32.26 6736
2/26/2013 29.84 30.60 29.65 30.22 3467
2/25/2013 30.41 30.61 29.63 29.65 2490
2/22/2013 30.69 30.71 30.02 30.41 2574
2/21/2013 31.11 31.11 30.28 30.46 3424
2/20/2013 31.81 31.90 31.00 31.02 2200
2/19/2013 31.26 31.99 31.11 31.81 3151
2/15/2013 31.12 31.94 30.60 31.10 4167
2/14/2013 31.53 31.79 30.87 31.20 4336
2/13/2013 31.88 31.92 31.39 31.68 3397
2/12/2013 31.68 31.77 30.66 31.47 6473
2/11/2013 30.42 30.74 29.65 30.68 3398
2/8/2013 30.55 30.98 30.28 30.34 2483
2/7/2013 30.12 30.99 29.18 30.47 11003
2/6/2013 29.48 30.55 29.48 29.98 7906
2/5/2013 29.46 30.00 28.75 29.52 4634
2/4/2013 28.72 29.47 28.36 29.34 5276
2/1/2013 28.71 28.71 28.22 28.52 3859
1/31/2013 27.57 29.30 27.57 28.44 7315
1/30/2013 28.26 28.26 27.48 27.55 3756
1/29/2013 28.02 28.37 27.50 28.35 2213
1/28/2013 27.86 28.39 27.51 28.00 4949
1/25/2013 28.94 29.02 27.57 27.74 5001
1/24/2013 27.96 29.10 27.96 28.86 4398
1/23/2013 27.72 28.06 27.55 28.01 3762
1/22/2013 27.84 27.91 27.50 27.79 4317
1/18/2013 28.00 28.07 27.68 27.97 4564
1/17/2013 28.48 28.48 27.83 28.00 2052
1/16/2013 28.30 28.62 28.12 28.32 2483
1/15/2013 28.03 28.65 27.46 28.33 3864
1/14/2013 28.71 28.80 27.44 28.07 4600
1/11/2013 27.94 28.87 27.88 28.76 6145
1/10/2013 28.04 28.37 27.88 28.05 2546
1/9/2013 28.59 28.62 27.83 27.88 3272
1/8/2013 28.77 28.84 28.25 28.44 3987
1/7/2013 29.31 29.59 28.27 28.58 5893
1/4/2013 29.20 29.80 28.89 29.30 5538
1/3/2013 30.41 30.79 28.67 28.99 10374
1/2/2013 31.11 31.35 30.00 30.43 5574
Marketplace
Trading Center