$11.15 -0.13 (%) Conn's Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CONN historical data

Date Open High Low Close Volume
5/27/201611.2611.5910.9911.15345,397
5/26/201611.7011.7011.0911.28345,820
5/25/201610.9511.6510.8911.65580,059
5/24/201610.8911.3510.6710.89274,557
5/23/201611.5411.6610.7810.89525,113
5/20/201610.8911.7810.8911.58525,465
5/19/201610.5410.9710.4610.83327,151
5/18/201610.9011.0010.3510.62441,237
5/17/201610.4711.0210.3110.94457,354
5/16/20169.9310.669.9110.52509,307
5/13/201610.0310.539.6410.00694,680
5/12/201610.9010.9410.0210.26575,643
5/11/201611.6111.6710.7510.87648,075
5/10/201611.8612.0911.5011.75242,680
5/9/201611.8512.0311.0311.82465,534
5/6/201612.3012.4011.2711.66663,270
5/5/201612.6613.4312.4112.45432,152
5/4/201612.8913.4912.4412.61319,344
5/3/201613.7813.9212.8012.96289,949
5/2/201613.7013.9013.2113.87330,346
4/29/201614.2014.4013.3313.74422,659
4/28/201614.7614.7714.1314.16254,849
4/27/201614.8915.1814.7314.96248,955
4/26/201614.1315.2014.1314.91554,649
4/25/201615.3715.7713.9014.11616,538
4/22/201614.3915.4114.3315.40358,163
4/21/201613.7715.1513.2014.47903,301
4/20/201613.1413.7513.0213.66405,209
4/19/201612.8013.4012.8013.10557,394
4/18/201612.4313.0312.2012.76409,047
4/15/201612.7412.8812.4012.45390,380
4/14/201612.9113.0012.3312.75423,151
4/13/201611.1113.0711.1113.001,441,675
4/12/201610.8911.4010.7611.14660,130
4/11/201610.9111.3510.7910.94414,623
4/8/201610.6310.9310.2510.931,126,496
4/7/201611.4511.4810.4210.481,545,011
4/6/201611.5611.7911.3311.47528,258
4/5/201612.1512.3411.3611.49832,605
4/4/201612.3312.6412.1512.25514,264
4/1/201612.2812.3111.9212.12581,810
3/31/201612.4412.8312.1312.46980,119
3/30/201611.8412.5911.6012.422,012,224
3/29/201614.9914.9911.5911.815,543,182
3/28/201615.9616.2815.5115.65530,323
3/24/201616.0516.2015.6615.82534,160
3/23/201616.6316.9215.9016.14768,483
3/22/201616.8217.1515.8016.82875,204
3/21/201617.1217.5316.7417.03573,157
3/18/201616.7217.3016.7217.06999,080
3/17/201616.6317.1016.2116.66467,982
3/16/201616.1516.7815.9216.51510,488
3/15/201617.1517.2215.8516.131,031,957
3/14/201617.7417.7416.3316.46909,880
3/11/201617.8317.9917.2017.81465,278
3/10/201618.3818.4817.4117.53556,151
3/9/201618.2018.4317.3818.20581,530
3/8/201620.2820.4517.1818.011,320,633
3/7/201620.0021.4818.7020.451,321,795
3/4/201619.4421.3019.2119.371,303,025
3/3/201617.6319.7517.6219.291,842,062
3/2/201616.9317.8216.8217.531,021,264
3/1/201617.0417.3016.3717.01819,819
2/29/201617.4517.4916.7316.97982,621
2/26/201616.6217.4916.0817.13793,703
2/25/201615.8116.6915.6616.54954,831
2/24/201615.8516.1714.7315.971,124,587
2/23/201617.2317.3415.5715.692,788,958
2/22/201618.2019.0117.8018.94515,967
2/19/201618.4718.7117.4517.69771,500
2/18/201617.0219.2916.0018.691,965,302
2/17/201615.0418.7215.0417.212,276,459
2/16/201613.8515.0313.4114.89572,937
2/12/201612.7313.6612.5313.51405,691
2/11/201612.5612.9412.1912.62792,257
2/10/201613.2113.3612.1612.77503,725
2/9/201613.6315.2213.0013.12638,681
2/8/201614.3714.3712.9313.90633,908
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center