$30.09 -0.19 (%) Conn's Inc - NASDAQ

Apr. 1, 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
4/1/201530.3731.0029.4730.091,861,692
3/31/201527.9333.7826.5030.286,232,975
3/30/201530.0031.0028.2628.671,567,330
3/27/201530.7431.4929.0129.791,427,540
3/26/201528.3229.0027.4128.39757,259
3/25/201528.8729.3128.1628.55727,694
3/24/201527.8129.3627.7528.99980,228
3/23/201528.0228.4627.7527.81385,343
3/20/201528.6329.4227.8827.961,154,136
3/19/201528.2628.8027.7628.24376,472
3/18/201528.0528.7027.3028.49481,471
3/17/201527.0828.1426.5227.96361,206
3/16/201527.5527.7826.7227.13396,113
3/13/201527.7528.6026.5427.39556,251
3/12/201527.5028.8927.5027.88730,159
3/11/201524.2527.9424.2527.501,889,385
3/10/201525.7325.9223.8323.991,222,757
3/9/201527.9628.0025.8726.00984,240
3/6/201528.1228.4127.4327.871,040,490
3/5/201525.5628.2424.1428.161,986,086
3/4/201525.3526.1024.6726.07577,892
3/3/201525.2025.4824.6825.36607,567
3/2/201525.8426.0625.0225.19520,291
2/27/201525.6225.9724.8225.85729,687
2/26/201525.6125.8025.4025.64365,917
2/25/201525.4825.7725.1225.45504,061
2/24/201526.0226.0225.1625.55331,181
2/23/201525.6425.8525.1125.82537,046
2/20/201525.7526.4125.1425.60635,793
2/19/201525.3025.9824.9625.67582,694
2/18/201524.9325.7024.7525.30365,177
2/17/201524.7325.2624.5725.26471,850
2/13/201524.8425.2324.4724.69558,415
2/12/201524.9525.0324.4924.76534,198
2/11/201525.1025.2724.3424.881,235,588
2/10/201524.3625.3523.5125.111,428,756
2/9/201523.3025.6723.2424.395,916,636
2/6/201520.5822.6819.9522.492,445,931
2/5/201517.5420.8117.5420.725,054,103
2/4/201516.5016.8016.2016.651,166,273
2/3/201515.7516.5415.7016.52895,097
2/2/201515.9016.3315.1115.731,027,219
1/30/201515.7415.9115.2415.74869,780
1/29/201515.6015.8215.1215.82816,181
1/28/201516.2516.3815.5015.551,122,991
1/27/201515.4616.4915.4016.24932,695
1/26/201515.9616.1415.4815.69711,437
1/23/201515.3316.0615.0516.021,250,885
1/22/201515.5615.9914.9815.351,046,941
1/21/201515.9016.3015.2615.461,142,669
1/20/201517.5817.5815.6515.851,788,567
1/16/201517.5817.9017.3117.51694,488
1/15/201518.1218.4917.5217.62934,395
1/14/201518.2618.6017.8318.261,121,609
1/13/201518.4119.0918.0518.68985,496
1/12/201517.9718.3717.3518.28951,264
1/9/201518.5518.7717.7318.061,147,449
1/8/201519.1821.5717.9118.664,563,931
1/7/201517.8018.7517.7218.031,016,055
1/6/201518.5118.6517.3317.381,173,217
1/5/201518.6019.5518.0118.401,177,156
1/2/201518.8019.1117.9118.79860,179
12/31/201418.1919.0018.1918.69844,189
12/30/201418.2519.3518.1418.251,037,837
12/29/201417.9618.4917.5818.35705,569
12/26/201418.2818.8817.7918.091,256,319
12/24/201417.1018.4117.0318.231,096,721
12/23/201416.9317.8316.7317.001,013,330
12/22/201416.3916.9616.2616.94933,378
12/19/201416.8416.9616.1216.642,688,285
12/18/201416.2816.9315.0316.803,964,433
12/17/201414.2116.1914.0316.094,283,254
12/16/201415.9016.2414.0214.152,664,090
12/15/201417.5917.8515.6415.782,998,356
12/12/201417.0017.6715.3017.444,754,669
12/11/201418.5218.6017.0017.092,919,093
12/10/201421.2621.2717.9818.224,801,972
12/9/201422.4723.7019.5720.839,052,912
12/8/201434.8836.0034.8635.091,161,825
12/5/201434.5235.4034.4735.25417,742
12/4/201434.7135.3034.3834.56596,245
12/3/201434.8435.9334.7835.11448,313
12/2/201433.2835.1532.7735.09696,657
12/1/201434.0634.0732.4033.09776,040
11/28/201434.9735.0034.1434.30523,776
11/26/201435.4636.0434.8035.00458,794
11/25/201435.7936.1235.1935.32585,140
11/24/201434.1935.9033.9135.62947,475
11/21/201434.6335.1833.8634.01845,224
11/20/201432.5834.5832.5734.22958,376
11/19/201432.4833.0032.1232.52373,614
11/18/201432.3532.9432.2132.50515,375
11/17/201431.6533.0031.6532.32634,889
11/14/201431.6232.0931.5331.55274,494
11/13/201432.2332.4631.1331.68329,047
11/12/201431.9432.4731.5332.29812,796
11/11/201431.3532.3030.9632.15317,473
11/10/201432.0332.6031.1331.46370,279
11/7/201431.4432.2431.2732.11505,834
11/6/201431.2832.1031.1131.55420,751
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center